Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.04 | 61.68 | 59.15 | 59.28 | 344,119 | -1.81(-2.96%) |
Mar 30, 2022 | 63.01 | 63.01 | 60.96 | 61.09 | 353,881 | -1.07(-1.72%) |
Mar 29, 2022 | 61.70 | 63.63 | 61.70 | 62.16 | 348,294 | +0.64(+1.04%) |
Mar 28, 2022 | 60.45 | 61.55 | 60.15 | 61.52 | 247,981 | +1.01(+1.67%) |
Mar 25, 2022 | 60.63 | 61.08 | 59.58 | 60.51 | 287,388 | +0.23(+0.38%) |
Mar 24, 2022 | 60.81 | 62.31 | 59.77 | 60.28 | 331,346 | -0.57(-0.94%) |
Mar 23, 2022 | 61.88 | 62.61 | 60.79 | 60.85 | 271,313 | -1.41(-2.26%) |
Mar 22, 2022 | 62.67 | 63.43 | 61.68 | 62.26 | 291,061 | -0.01(-0.02%) |
Mar 21, 2022 | 62.39 | 62.67 | 61.67 | 62.27 | 291,437 | -0.47(-0.75%) |
Mar 18, 2022 | 62.57 | 63.00 | 61.48 | 62.74 | 550,136 | -0.12(-0.19%) |
Mar 17, 2022 | 61.80 | 63.60 | 61.80 | 62.86 | 401,090 | +0.60(+0.96%) |
Mar 16, 2022 | 61.78 | 63.64 | 60.69 | 62.26 | 610,334 | +0.81(+1.32%) |
Mar 15, 2022 | 60.19 | 61.59 | 59.74 | 61.45 | 340,787 | +1.84(+3.09%) |
Mar 14, 2022 | 60.00 | 60.58 | 59.34 | 59.61 | 390,475 | +0.41(+0.69%) |
Mar 11, 2022 | 59.12 | 60.08 | 59.02 | 59.20 | 366,628 | +0.22(+0.37%) |
Mar 10, 2022 | 57.14 | 59.00 | 56.84 | 58.98 | 237,623 | +0.60(+1.03%) |
Mar 09, 2022 | 57.41 | 58.81 | 56.91 | 58.38 | 241,072 | +2.36(+4.21%) |
Mar 08, 2022 | 55.45 | 57.24 | 54.60 | 56.02 | 790,607 | +0.81(+1.47%) |
Mar 07, 2022 | 58.87 | 58.91 | 54.98 | 55.21 | 349,625 | -3.53(-6.01%) |
Mar 04, 2022 | 59.43 | 59.43 | 57.86 | 58.74 | 276,596 | -1.09(-1.82%) |
Mar 03, 2022 | 60.30 | 60.87 | 58.95 | 59.83 | 399,788 | -0.32(-0.53%) |
Mar 02, 2022 | 59.60 | 60.48 | 58.26 | 60.15 | 360,922 | +0.94(+1.59%) |
Mar 01, 2022 | 59.30 | 59.99 | 58.65 | 59.21 | 597,172 | -0.48(-0.80%) |
Feb 28, 2022 | 57.59 | 59.79 | 57.59 | 59.69 | 445,869 | +1.42(+2.44%) |
Feb 25, 2022 | 56.91 | 58.52 | 57.30 | 58.27 | 340,862 | +1.25(+2.19%) |
Feb 24, 2022 | 52.94 | 57.06 | 52.02 | 57.02 | 487,291 | +3.46(+6.46%) |
Feb 23, 2022 | 55.72 | 56.31 | 53.40 | 53.56 | 308,410 | -1.93(-3.48%) |
Feb 22, 2022 | 56.61 | 56.98 | 55.29 | 55.49 | 351,802 | -0.96(-1.70%) |
Feb 18, 2022 | 56.45 | 0 | -0.35(-0.62%) | |||
Feb 17, 2022 | 58.06 | 58.06 | 56.46 | 56.80 | 349,440 | -1.63(-2.79%) |
Feb 16, 2022 | 55.92 | 58.49 | 55.92 | 58.43 | 465,236 | +2.34(+4.17%) |
Feb 15, 2022 | 55.19 | 56.15 | 55.05 | 56.09 | 360,235 | +1.35(+2.47%) |
Feb 14, 2022 | 55.29 | 55.95 | 54.24 | 54.74 | 412,257 | -0.55(-0.99%) |
Feb 11, 2022 | 55.68 | 56.31 | 54.90 | 55.29 | 300,218 | -0.25(-0.45%) |
Feb 10, 2022 | 54.41 | 56.23 | 53.57 | 55.54 | 590,798 | +0.08(+0.14%) |
Feb 09, 2022 | 54.78 | 55.54 | 54.78 | 55.46 | 473,746 | +1.28(+2.36%) |
Feb 08, 2022 | 53.21 | 54.56 | 53.13 | 54.18 | 603,988 | +1.08(+2.03%) |
Feb 07, 2022 | 53.65 | 53.97 | 52.96 | 53.10 | 401,318 | -0.78(-1.45%) |
Feb 04, 2022 | 53.99 | 55.55 | 53.11 | 53.88 | 677,279 | -0.72(-1.32%) |
Feb 03, 2022 | 53.70 | 54.60 | 469,649 | -0.44(-0.80%) | ||
Feb 02, 2022 | 55.00 | 55.53 | 53.95 | 55.04 | 570,309 | +0.09(+0.16%) |
Feb 01, 2022 | 55.22 | 55.72 | 54.01 | 54.95 | 541,721 | +1.45(+2.71%) |
Jan 28, 2022 | 51.66 | 53.69 | 50.94 | 53.50 | 392,814 | +1.72(+3.32%) |
Jan 27, 2022 | 53.82 | 54.74 | 51.46 | 51.78 | 272,304 | -1.65(-3.09%) |
Jan 26, 2022 | 55.89 | 55.95 | 53.26 | 53.43 | 611,686 | -1.89(-3.42%) |
Jan 25, 2022 | 55.49 | 56.00 | 53.86 | 55.32 | 570,808 | -1.08(-1.91%) |
Jan 24, 2022 | 53.20 | 56.50 | 52.59 | 56.40 | 538,460 | +2.44(+4.52%) |
Jan 21, 2022 | 54.72 | 56.00 | 53.71 | 53.96 | 610,592 | -1.45(-2.62%) |
Jan 20, 2022 | 55.76 | 57.97 | 55.30 | 55.41 | 654,754 | -0.13(-0.23%) |
Jan 19, 2022 | 55.44 | 55.80 | 54.90 | 55.54 | 562,248 | +0.61(+1.11%) |
Jan 18, 2022 | 55.26 | 55.43 | 54.09 | 54.93 | 397,746 | -0.63(-1.13%) |
Jan 14, 2022 | 55.56 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 56.55 | 57.41 | 55.15 | 55.56 | 327,736 | -0.84(-1.49%) |
Jan 12, 2022 | 56.20 | 56.70 | 55.33 | 56.40 | 301,819 | +0.82(+1.48%) |
Jan 11, 2022 | 54.67 | 55.64 | 53.89 | 55.58 | 287,641 | +0.96(+1.76%) |
Jan 10, 2022 | 54.26 | 54.77 | 52.97 | 54.62 | 350,980 | -0.01(-0.02%) |
Jan 07, 2022 | 55.73 | 56.19 | 54.63 | 54.63 | 363,669 | -1.37(-2.45%) |
Jan 06, 2022 | 56.27 | 56.86 | 55.27 | 56.00 | 216,344 | +0.01(+0.02%) |
Jan 05, 2022 | 57.15 | 57.61 | 55.86 | 55.99 | 222,948 | -1.15(-2.01%) |
Jan 04, 2022 | 60.32 | 60.32 | 56.96 | 57.14 | 254,841 | +0.13(+0.23%) |