Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.61 | 61.24 | 59.76 | 59.87 | 461,485 | -0.91(-1.50%) |
Mar 30, 2022 | 61.94 | 62.57 | 60.65 | 60.78 | 542,464 | -1.80(-2.88%) |
Mar 29, 2022 | 62.58 | 63.53 | 60.88 | 62.58 | 690,923 | +1.19(+1.94%) |
Mar 28, 2022 | 61.55 | 62.12 | 60.21 | 61.39 | 387,494 | -0.86(-1.38%) |
Mar 25, 2022 | 61.76 | 62.42 | 60.67 | 62.25 | 398,694 | +0.67(+1.09%) |
Mar 24, 2022 | 60.21 | 61.87 | 59.66 | 61.58 | 318,768 | +1.71(+2.86%) |
Mar 23, 2022 | 61.37 | 61.58 | 59.74 | 59.87 | 229,163 | -2.12(-3.42%) |
Mar 22, 2022 | 61.73 | 62.37 | 60.89 | 61.99 | 343,800 | +0.21(+0.34%) |
Mar 21, 2022 | 60.53 | 62.14 | 60.29 | 61.78 | 595,484 | +0.63(+1.03%) |
Mar 18, 2022 | 58.82 | 61.70 | 58.58 | 61.15 | 576,488 | +1.95(+3.29%) |
Mar 17, 2022 | 57.96 | 59.33 | 57.80 | 59.20 | 264,968 | +0.67(+1.14%) |
Mar 16, 2022 | 57.36 | 59.43 | 56.48 | 58.53 | 413,122 | +2.31(+4.11%) |
Mar 15, 2022 | 54.05 | 56.28 | 54.01 | 56.22 | 319,664 | +2.25(+4.17%) |
Mar 14, 2022 | 56.10 | 56.49 | 53.72 | 53.97 | 341,991 | -2.47(-4.38%) |
Mar 11, 2022 | 58.99 | 59.15 | 56.34 | 56.44 | 272,801 | -2.13(-3.64%) |
Mar 10, 2022 | 57.84 | 59.19 | 57.19 | 58.57 | 265,482 | -1.00(-1.68%) |
Mar 09, 2022 | 58.70 | 59.95 | 58.13 | 59.57 | 280,168 | +2.42(+4.23%) |
Mar 08, 2022 | 56.13 | 58.90 | 55.16 | 57.15 | 444,297 | +1.52(+2.73%) |
Mar 07, 2022 | 57.90 | 59.83 | 55.62 | 55.63 | 426,124 | -2.16(-3.74%) |
Mar 04, 2022 | 57.87 | 58.90 | 57.10 | 57.79 | 281,056 | -0.94(-1.60%) |
Mar 03, 2022 | 60.72 | 61.39 | 58.34 | 58.73 | 309,998 | -1.53(-2.54%) |
Mar 02, 2022 | 57.98 | 60.69 | 57.98 | 60.26 | 299,173 | +2.30(+3.97%) |
Mar 01, 2022 | 59.64 | 60.76 | 57.03 | 57.96 | 850,311 | -2.14(-3.56%) |
Feb 28, 2022 | 59.81 | 61.52 | 59.22 | 60.10 | 387,834 | -0.42(-0.69%) |
Feb 25, 2022 | 59.80 | 60.52 | 59.34 | 60.52 | 352,949 | +0.64(+1.07%) |
Feb 24, 2022 | 54.78 | 60.35 | 54.30 | 59.88 | 515,661 | +2.93(+5.14%) |
Feb 23, 2022 | 59.48 | 59.72 | 56.72 | 56.95 | 468,360 | -1.28(-2.20%) |
Feb 22, 2022 | 57.96 | 59.72 | 57.46 | 58.23 | 275,651 | -0.42(-0.72%) |
Feb 18, 2022 | 58.65 | 0 | -0.53(-0.90%) | |||
Feb 17, 2022 | 60.55 | 60.64 | 59.16 | 59.18 | 349,079 | -2.50(-4.05%) |
Feb 16, 2022 | 60.33 | 62.08 | 60.01 | 61.68 | 292,040 | +0.41(+0.67%) |
Feb 15, 2022 | 59.35 | 61.49 | 59.16 | 61.27 | 313,812 | +3.27(+5.64%) |
Feb 14, 2022 | 58.59 | 59.93 | 57.56 | 58.00 | 410,252 | -0.20(-0.34%) |
Feb 11, 2022 | 60.41 | 61.13 | 57.71 | 58.20 | 514,003 | -2.02(-3.35%) |
Feb 10, 2022 | 60.15 | 62.40 | 59.85 | 60.22 | 384,288 | -1.05(-1.71%) |
Feb 09, 2022 | 60.52 | 61.32 | 59.65 | 61.27 | 531,408 | +1.62(+2.72%) |
Feb 08, 2022 | 57.99 | 59.89 | 57.58 | 59.65 | 343,140 | +1.59(+2.74%) |
Feb 07, 2022 | 58.86 | 59.50 | 57.63 | 58.06 | 434,802 | -0.61(-1.04%) |
Feb 04, 2022 | 57.37 | 59.44 | 56.35 | 58.67 | 517,594 | +0.59(+1.02%) |
Feb 03, 2022 | 58.92 | 57.75 | 58.08 | 458,990 | -2.58(-4.25%) | |
Feb 02, 2022 | 62.39 | 63.00 | 59.76 | 60.66 | 401,485 | -0.62(-1.01%) |
Feb 01, 2022 | 61.49 | 62.83 | 59.42 | 61.28 | 743,191 | +0.07(+0.11%) |
Jan 31, 2022 | 60.81 | 61.21 | 994,857 | +1.13(+1.88%) | ||
Jan 28, 2022 | 58.12 | 60.09 | 55.10 | 60.08 | 1,065,556 | +2.00(+3.44%) |
Jan 27, 2022 | 63.19 | 64.83 | 56.68 | 58.08 | 1,574,793 | -4.99(-7.91%) |
Jan 26, 2022 | 64.64 | 66.33 | 62.33 | 63.07 | 788,890 | +0.57(+0.91%) |
Jan 25, 2022 | 64.75 | 65.55 | 62.25 | 62.50 | 518,632 | -4.26(-6.38%) |
Jan 24, 2022 | 63.97 | 66.87 | 61.56 | 66.76 | 536,654 | +1.70(+2.61%) |
Jan 21, 2022 | 65.64 | 67.94 | 64.74 | 65.06 | 415,373 | -0.67(-1.02%) |
Jan 20, 2022 | 67.57 | 68.55 | 65.67 | 65.73 | 366,197 | -1.32(-1.97%) |
Jan 19, 2022 | 69.56 | 70.68 | 66.88 | 67.05 | 476,824 | -2.10(-3.04%) |
Jan 18, 2022 | 71.07 | 71.07 | 68.64 | 69.15 | 402,854 | -2.37(-3.31%) |
Jan 14, 2022 | 71.52 | 0 | -0.13(-0.18%) | |||
Jan 13, 2022 | 75.50 | 76.41 | 71.46 | 71.65 | 388,684 | -2.54(-3.42%) |
Jan 12, 2022 | 75.15 | 75.50 | 73.05 | 74.19 | 609,392 | +0.58(+0.79%) |
Jan 11, 2022 | 72.34 | 74.02 | 71.63 | 73.61 | 255,271 | +0.77(+1.06%) |
Jan 10, 2022 | 71.76 | 72.93 | 70.56 | 72.84 | 350,243 | +0.36(+0.50%) |
Jan 07, 2022 | 76.62 | 76.62 | 71.35 | 72.48 | 383,559 | -2.20(-2.95%) |
Jan 06, 2022 | 73.71 | 75.55 | 73.02 | 74.68 | 173,948 | +0.94(+1.27%) |
Jan 05, 2022 | 78.08 | 79.13 | 73.64 | 73.74 | 378,198 | -4.84(-6.16%) |
Jan 04, 2022 | 79.76 | 80.00 | 76.35 | 78.58 | 404,946 | -1.17(-1.47%) |