Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.38 | 63.32 | 61.38 | 62.13 | 17,459 | +1.08(+1.77%) |
Mar 30, 2022 | 63.05 | 63.44 | 60.91 | 61.05 | 6,398 | -1.79(-2.85%) |
Mar 29, 2022 | 59.61 | 63.68 | 59.21 | 62.85 | 22,352 | +2.29(+3.79%) |
Mar 28, 2022 | 61.67 | 61.67 | 59.31 | 60.55 | 12,499 | -1.08(-1.75%) |
Mar 25, 2022 | 63.85 | 63.85 | 61.63 | 61.63 | 15,075 | -2.18(-3.42%) |
Mar 24, 2022 | 60.79 | 64.17 | 60.79 | 63.82 | 33,429 | +2.73(+4.47%) |
Mar 23, 2022 | 58.89 | 61.72 | 58.62 | 61.08 | 66,279 | +2.79(+4.79%) |
Mar 22, 2022 | 59.25 | 59.53 | 57.99 | 58.29 | 21,578 | -0.24(-0.42%) |
Mar 21, 2022 | 59.42 | 60.27 | 58.53 | 58.54 | 20,153 | -0.15(-0.25%) |
Mar 18, 2022 | 59.04 | 59.62 | 58.55 | 58.68 | 34,491 | +0.01(+0.02%) |
Mar 17, 2022 | 59.35 | 60.89 | 58.67 | 58.67 | 23,494 | +0.27(+0.47%) |
Mar 16, 2022 | 60.61 | 61.40 | 58.40 | 58.40 | 23,096 | -1.41(-2.36%) |
Mar 15, 2022 | 58.77 | 60.43 | 57.80 | 59.81 | 10,998 | +1.63(+2.80%) |
Mar 14, 2022 | 59.45 | 59.45 | 57.70 | 58.18 | 7,452 | -0.09(-0.15%) |
Mar 11, 2022 | 61.34 | 61.34 | 58.27 | 58.27 | 8,212 | -1.39(-2.33%) |
Mar 10, 2022 | 61.05 | 61.09 | 59.25 | 59.66 | 6,685 | -2.78(-4.46%) |
Mar 09, 2022 | 61.08 | 62.82 | 60.78 | 62.44 | 14,311 | +1.62(+2.66%) |
Mar 08, 2022 | 59.88 | 63.01 | 59.88 | 60.83 | 14,024 | +0.88(+1.47%) |
Mar 07, 2022 | 57.97 | 61.56 | 57.97 | 59.95 | 15,517 | +2.14(+3.69%) |
Mar 04, 2022 | 55.94 | 58.42 | 55.56 | 57.81 | 15,419 | +2.82(+5.13%) |
Mar 03, 2022 | 54.92 | 55.75 | 54.91 | 54.99 | 9,930 | +0.06(+0.11%) |
Mar 02, 2022 | 55.05 | 55.84 | 54.66 | 54.93 | 7,691 | +0.78(+1.45%) |
Mar 01, 2022 | 54.28 | 56.23 | 54.15 | 54.15 | 8,590 | -0.47(-0.86%) |
Feb 28, 2022 | 56.16 | 56.16 | 54.59 | 54.62 | 6,890 | -1.30(-2.33%) |
Feb 25, 2022 | 55.55 | 56.29 | 54.96 | 55.92 | 2,041 | +0.06(+0.11%) |
Feb 24, 2022 | 54.83 | 57.06 | 53.85 | 55.86 | 10,510 | +1.24(+2.28%) |
Feb 23, 2022 | 56.03 | 56.03 | 54.54 | 54.62 | 6,616 | -0.70(-1.26%) |
Feb 22, 2022 | 55.30 | 55.31 | 54.23 | 55.31 | 7,903 | +0.37(+0.68%) |
Feb 18, 2022 | 54.94 | 0 | +0.08(+0.14%) | |||
Feb 17, 2022 | 55.86 | 55.86 | 54.86 | 54.86 | 3,727 | -2.43(-4.24%) |
Feb 16, 2022 | 56.83 | 57.75 | 56.10 | 57.29 | 5,148 | +0.33(+0.58%) |
Feb 15, 2022 | 57.56 | 58.09 | 56.46 | 56.96 | 5,344 | +1.21(+2.18%) |
Feb 14, 2022 | 55.74 | 56.08 | 55.74 | 55.74 | 4,691 | +0.00(+0.00%) |
Feb 11, 2022 | 57.31 | 57.31 | 54.95 | 55.74 | 9,120 | -0.71(-1.25%) |
Feb 10, 2022 | 57.46 | 57.46 | 56.45 | 56.45 | 7,194 | -1.62(-2.78%) |
Feb 09, 2022 | 59.10 | 59.10 | 57.90 | 58.07 | 7,154 | -0.30(-0.52%) |
Feb 08, 2022 | 57.90 | 58.89 | 57.90 | 58.37 | 11,268 | +0.56(+0.97%) |
Feb 07, 2022 | 58.78 | 59.96 | 57.81 | 57.81 | 10,644 | -1.41(-2.38%) |
Feb 04, 2022 | 58.49 | 60.11 | 58.26 | 59.22 | 6,914 | +1.21(+2.09%) |
Feb 03, 2022 | 58.59 | 58.64 | 57.85 | 58.01 | 7,766 | -0.39(-0.67%) |
Feb 02, 2022 | 58.62 | 58.84 | 57.82 | 58.40 | 7,707 | +0.45(+0.78%) |
Feb 01, 2022 | 58.92 | 60.74 | 57.80 | 57.95 | 10,431 | -1.46(-2.46%) |
Jan 31, 2022 | 60.47 | 58.88 | 59.41 | 5,157 | +0.55(+0.93%) | |
Jan 28, 2022 | 57.31 | 58.86 | 56.58 | 58.86 | 11,512 | +1.90(+3.34%) |
Jan 27, 2022 | 59.15 | 59.15 | 56.96 | 56.96 | 4,253 | -1.72(-2.94%) |
Jan 26, 2022 | 59.39 | 60.27 | 58.01 | 58.68 | 8,049 | -0.44(-0.75%) |
Jan 25, 2022 | 58.91 | 59.12 | 57.43 | 59.12 | 5,278 | +1.03(+1.77%) |
Jan 24, 2022 | 56.99 | 58.77 | 55.85 | 58.09 | 8,687 | +1.22(+2.15%) |
Jan 21, 2022 | 57.10 | 59.26 | 56.82 | 56.87 | 13,928 | -0.69(-1.19%) |
Jan 20, 2022 | 59.44 | 60.76 | 57.56 | 57.56 | 17,633 | -1.49(-2.52%) |
Jan 19, 2022 | 61.22 | 61.72 | 59.05 | 59.05 | 7,674 | -1.52(-2.51%) |
Jan 18, 2022 | 60.86 | 62.07 | 60.56 | 60.56 | 6,123 | -1.63(-2.62%) |
Jan 14, 2022 | 62.19 | 0 | +1.86(+3.09%) | |||
Jan 13, 2022 | 60.74 | 61.42 | 60.26 | 60.33 | 4,997 | -0.22(-0.36%) |
Jan 12, 2022 | 61.14 | 62.80 | 60.54 | 60.54 | 26,197 | -0.18(-0.29%) |
Jan 11, 2022 | 61.40 | 62.06 | 60.05 | 60.72 | 8,420 | -0.95(-1.54%) |
Jan 10, 2022 | 61.66 | 62.41 | 59.44 | 61.67 | 26,784 | +0.32(+0.53%) |
Jan 07, 2022 | 61.36 | 61.61 | 60.84 | 61.35 | 2,519 | -0.68(-1.09%) |
Jan 06, 2022 | 60.92 | 62.02 | 60.92 | 62.02 | 3,463 | +1.05(+1.72%) |
Jan 05, 2022 | 61.85 | 62.01 | 60.20 | 60.98 | 9,463 | -1.32(-2.12%) |
Jan 04, 2022 | 61.82 | 62.30 | 61.18 | 62.30 | 4,284 | +1.81(+3.00%) |