Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.08 | 58.43 | 56.00 | 56.16 | 167,141 | -1.98(-3.41%) |
Mar 30, 2022 | 59.70 | 60.13 | 57.97 | 58.15 | 124,674 | -1.68(-2.80%) |
Mar 29, 2022 | 59.57 | 60.53 | 59.18 | 59.82 | 178,058 | +1.00(+1.70%) |
Mar 28, 2022 | 60.05 | 60.05 | 58.19 | 58.82 | 168,942 | -1.20(-2.01%) |
Mar 25, 2022 | 59.70 | 60.47 | 59.40 | 60.03 | 106,270 | +0.38(+0.64%) |
Mar 24, 2022 | 60.55 | 60.68 | 59.49 | 59.65 | 112,670 | -0.91(-1.50%) |
Mar 23, 2022 | 62.22 | 62.22 | 60.33 | 60.56 | 140,247 | -2.01(-3.21%) |
Mar 22, 2022 | 63.25 | 63.56 | 62.06 | 62.57 | 170,692 | -0.26(-0.41%) |
Mar 21, 2022 | 63.97 | 64.47 | 62.39 | 62.83 | 115,769 | -0.80(-1.25%) |
Mar 18, 2022 | 63.66 | 63.74 | 62.04 | 63.62 | 317,469 | +0.13(+0.20%) |
Mar 17, 2022 | 63.43 | 63.68 | 62.36 | 63.49 | 109,867 | +1.36(+2.19%) |
Mar 16, 2022 | 62.56 | 63.29 | 61.10 | 62.13 | 100,962 | -0.11(-0.18%) |
Mar 15, 2022 | 61.35 | 62.46 | 60.94 | 62.24 | 169,615 | +1.56(+2.57%) |
Mar 14, 2022 | 60.80 | 61.24 | 59.81 | 60.69 | 109,491 | +0.26(+0.44%) |
Mar 11, 2022 | 60.92 | 61.82 | 60.41 | 60.42 | 83,868 | -0.29(-0.47%) |
Mar 10, 2022 | 58.70 | 61.02 | 58.70 | 60.71 | 128,942 | +1.37(+2.31%) |
Mar 09, 2022 | 59.92 | 60.67 | 59.23 | 59.34 | 138,045 | +0.70(+1.19%) |
Mar 08, 2022 | 58.86 | 60.52 | 58.62 | 58.63 | 116,648 | -0.36(-0.61%) |
Mar 07, 2022 | 60.71 | 60.81 | 58.94 | 58.99 | 106,693 | -1.71(-2.82%) |
Mar 04, 2022 | 60.07 | 60.84 | 58.87 | 60.71 | 232,929 | +0.15(+0.24%) |
Mar 03, 2022 | 61.45 | 61.45 | 60.16 | 60.56 | 340,858 | -0.23(-0.38%) |
Mar 02, 2022 | 61.12 | 62.05 | 59.96 | 60.79 | 177,908 | +0.32(+0.53%) |
Mar 01, 2022 | 62.14 | 62.72 | 59.94 | 60.47 | 217,536 | -2.07(-3.31%) |
Feb 28, 2022 | 61.27 | 62.88 | 60.81 | 62.54 | 236,127 | +0.44(+0.71%) |
Feb 25, 2022 | 60.63 | 62.61 | 61.19 | 62.10 | 175,213 | +1.49(+2.46%) |
Feb 24, 2022 | 57.36 | 60.62 | 56.80 | 60.61 | 259,697 | +1.30(+2.19%) |
Feb 23, 2022 | 60.82 | 61.55 | 59.16 | 59.31 | 145,375 | -1.33(-2.19%) |
Feb 22, 2022 | 59.90 | 61.45 | 59.49 | 60.63 | 160,965 | +0.18(+0.29%) |
Feb 18, 2022 | 60.46 | 0 | +0.17(+0.29%) | |||
Feb 17, 2022 | 61.79 | 62.35 | 60.24 | 60.28 | 143,542 | -2.08(-3.34%) |
Feb 16, 2022 | 63.04 | 63.68 | 62.18 | 62.37 | 90,934 | -0.66(-1.05%) |
Feb 15, 2022 | 62.80 | 64.05 | 62.15 | 63.03 | 248,091 | +1.23(+1.98%) |
Feb 14, 2022 | 64.43 | 64.48 | 61.52 | 61.80 | 293,884 | -2.39(-3.72%) |
Feb 11, 2022 | 65.25 | 65.28 | 63.00 | 64.19 | 254,326 | -0.73(-1.12%) |
Feb 10, 2022 | 67.26 | 67.26 | 63.38 | 64.92 | 535,951 | -3.60(-5.26%) |
Feb 09, 2022 | 67.90 | 68.91 | 67.90 | 68.52 | 125,293 | +0.76(+1.11%) |
Feb 08, 2022 | 66.95 | 68.00 | 66.54 | 67.77 | 98,980 | +0.96(+1.43%) |
Feb 07, 2022 | 67.72 | 68.28 | 66.76 | 66.81 | 173,496 | -1.01(-1.49%) |
Feb 04, 2022 | 67.99 | 68.92 | 67.10 | 67.82 | 182,975 | -0.47(-0.69%) |
Feb 03, 2022 | 67.17 | 68.29 | 160,649 | +0.56(+0.83%) | ||
Feb 02, 2022 | 66.92 | 67.79 | 66.42 | 67.73 | 190,716 | +2.13(+3.24%) |
Feb 01, 2022 | 65.55 | 66.11 | 64.96 | 65.60 | 170,799 | -0.21(-0.32%) |
Jan 31, 2022 | 63.19 | 65.93 | 65.81 | 234,447 | +2.17(+3.40%) | |
Jan 28, 2022 | 62.31 | 63.64 | 61.46 | 63.65 | 150,074 | +1.20(+1.92%) |
Jan 27, 2022 | 63.00 | 64.62 | 62.18 | 62.45 | 206,508 | -0.38(-0.60%) |
Jan 26, 2022 | 63.88 | 65.23 | 62.34 | 62.83 | 148,189 | -0.16(-0.25%) |
Jan 25, 2022 | 62.94 | 63.63 | 61.72 | 62.98 | 160,109 | -0.91(-1.43%) |
Jan 24, 2022 | 62.39 | 64.34 | 61.34 | 63.90 | 193,830 | +0.65(+1.03%) |
Jan 21, 2022 | 64.67 | 65.80 | 63.24 | 63.24 | 264,050 | -1.82(-2.79%) |
Jan 20, 2022 | 66.81 | 67.86 | 64.73 | 65.06 | 135,993 | -1.53(-2.30%) |
Jan 19, 2022 | 69.53 | 69.58 | 66.57 | 66.59 | 179,736 | -2.36(-3.42%) |
Jan 18, 2022 | 71.08 | 71.21 | 68.94 | 68.94 | 169,825 | -2.62(-3.66%) |
Jan 14, 2022 | 71.56 | 0 | -0.70(-0.97%) | |||
Jan 13, 2022 | 72.46 | 73.92 | 72.26 | 72.26 | 145,292 | -0.10(-0.14%) |
Jan 12, 2022 | 73.22 | 74.45 | 72.32 | 72.36 | 156,715 | -0.65(-0.90%) |
Jan 11, 2022 | 71.87 | 73.51 | 71.32 | 73.02 | 217,163 | +1.32(+1.84%) |
Jan 10, 2022 | 71.85 | 71.98 | 71.02 | 71.70 | 143,826 | +0.03(+0.04%) |
Jan 07, 2022 | 72.11 | 72.48 | 71.18 | 71.67 | 165,844 | -0.78(-1.08%) |
Jan 06, 2022 | 71.79 | 72.71 | 71.42 | 72.46 | 110,974 | +0.47(+0.65%) |
Jan 05, 2022 | 72.56 | 73.72 | 71.94 | 71.99 | 111,556 | -0.64(-0.88%) |
Jan 04, 2022 | 72.38 | 73.19 | 71.80 | 72.62 | 147,075 | +0.41(+0.56%) |