Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.06 | 66.14 | 64.31 | 64.40 | 137,438 | -0.80(-1.23%) |
Mar 30, 2022 | 65.96 | 66.43 | 64.02 | 65.20 | 160,826 | -1.37(-2.06%) |
Mar 29, 2022 | 64.86 | 66.97 | 64.45 | 66.57 | 133,295 | +2.57(+4.02%) |
Mar 28, 2022 | 62.36 | 64.05 | 62.36 | 64.00 | 109,581 | +1.60(+2.56%) |
Mar 25, 2022 | 64.03 | 64.37 | 61.84 | 62.40 | 106,276 | -1.44(-2.26%) |
Mar 24, 2022 | 63.37 | 63.92 | 62.71 | 63.84 | 81,010 | +0.61(+0.96%) |
Mar 23, 2022 | 63.90 | 64.11 | 62.81 | 63.23 | 139,160 | -1.31(-2.03%) |
Mar 22, 2022 | 63.00 | 64.80 | 62.58 | 64.54 | 149,218 | +1.63(+2.59%) |
Mar 21, 2022 | 63.66 | 64.44 | 62.36 | 62.91 | 145,120 | -1.24(-1.93%) |
Mar 18, 2022 | 62.78 | 64.45 | 62.33 | 64.15 | 288,975 | +1.53(+2.44%) |
Mar 17, 2022 | 61.13 | 62.65 | 60.57 | 62.62 | 243,001 | +1.62(+2.66%) |
Mar 16, 2022 | 58.48 | 62.21 | 58.48 | 61.00 | 436,643 | +1.48(+2.49%) |
Mar 15, 2022 | 60.13 | 61.17 | 58.87 | 59.52 | 339,345 | +0.11(+0.19%) |
Mar 14, 2022 | 59.96 | 62.06 | 59.23 | 59.41 | 221,112 | -1.64(-2.69%) |
Mar 11, 2022 | 63.99 | 63.99 | 60.97 | 61.05 | 141,740 | -2.09(-3.31%) |
Mar 10, 2022 | 63.55 | 64.82 | 63.05 | 63.14 | 151,899 | -1.77(-2.73%) |
Mar 09, 2022 | 63.27 | 65.19 | 62.73 | 64.91 | 136,610 | +2.43(+3.89%) |
Mar 08, 2022 | 64.19 | 64.49 | 61.91 | 62.48 | 248,413 | -2.01(-3.12%) |
Mar 07, 2022 | 64.55 | 65.61 | 63.86 | 64.49 | 245,847 | -0.60(-0.92%) |
Mar 04, 2022 | 65.83 | 66.12 | 64.13 | 65.09 | 173,658 | -0.93(-1.41%) |
Mar 03, 2022 | 68.06 | 68.84 | 65.53 | 66.02 | 240,702 | -1.25(-1.86%) |
Mar 02, 2022 | 67.45 | 67.94 | 65.22 | 67.27 | 236,817 | +0.39(+0.58%) |
Mar 01, 2022 | 66.40 | 68.34 | 64.69 | 66.88 | 494,213 | +0.46(+0.69%) |
Feb 28, 2022 | 64.30 | 67.29 | 64.30 | 66.42 | 494,569 | +1.50(+2.31%) |
Feb 25, 2022 | 61.67 | 64.92 | 62.27 | 64.92 | 384,647 | +3.29(+5.34%) |
Feb 24, 2022 | 56.79 | 61.83 | 56.71 | 61.63 | 266,663 | +3.21(+5.49%) |
Feb 23, 2022 | 58.80 | 60.45 | 58.20 | 58.42 | 357,806 | -0.18(-0.31%) |
Feb 22, 2022 | 58.01 | 59.83 | 57.55 | 58.60 | 334,935 | -0.09(-0.15%) |
Feb 18, 2022 | 58.69 | 0 | -1.90(-3.14%) | |||
Feb 17, 2022 | 61.55 | 61.99 | 60.32 | 60.59 | 165,473 | -1.70(-2.73%) |
Feb 16, 2022 | 61.49 | 62.59 | 60.68 | 62.29 | 145,788 | +0.50(+0.81%) |
Feb 15, 2022 | 61.53 | 61.99 | 60.43 | 61.79 | 106,744 | +1.25(+2.06%) |
Feb 14, 2022 | 60.60 | 61.70 | 60.21 | 60.54 | 151,430 | -0.04(-0.07%) |
Feb 11, 2022 | 62.97 | 63.41 | 59.82 | 60.58 | 190,191 | -2.02(-3.23%) |
Feb 10, 2022 | 62.13 | 63.60 | 60.98 | 62.60 | 235,397 | -0.99(-1.56%) |
Feb 09, 2022 | 63.12 | 63.99 | 62.49 | 63.59 | 163,559 | +1.57(+2.53%) |
Feb 08, 2022 | 60.68 | 62.21 | 58.32 | 62.02 | 168,071 | +1.02(+1.67%) |
Feb 07, 2022 | 60.76 | 61.93 | 60.25 | 61.00 | 172,873 | +0.27(+0.44%) |
Feb 04, 2022 | 59.64 | 61.15 | 57.56 | 60.73 | 138,076 | +1.25(+2.10%) |
Feb 03, 2022 | 59.94 | 59.33 | 59.48 | 133,468 | -1.94(-3.16%) | |
Feb 02, 2022 | 62.59 | 62.89 | 61.31 | 61.42 | 148,407 | -0.64(-1.03%) |
Feb 01, 2022 | 62.92 | 63.18 | 61.19 | 62.06 | 193,333 | -0.86(-1.37%) |
Jan 31, 2022 | 59.99 | 63.02 | 62.92 | 196,547 | +3.14(+5.25%) | |
Jan 28, 2022 | 58.14 | 59.79 | 56.88 | 59.78 | 242,760 | +2.04(+3.53%) |
Jan 27, 2022 | 59.15 | 59.79 | 57.17 | 57.74 | 247,231 | -0.46(-0.79%) |
Jan 26, 2022 | 59.09 | 61.26 | 57.60 | 58.20 | 398,222 | +0.55(+0.95%) |
Jan 25, 2022 | 60.02 | 61.57 | 57.48 | 57.65 | 188,990 | -3.48(-5.69%) |
Jan 24, 2022 | 58.45 | 61.41 | 56.82 | 61.13 | 317,021 | +1.78(+3.00%) |
Jan 21, 2022 | 59.16 | 61.23 | 57.95 | 59.35 | 375,649 | -0.63(-1.05%) |
Jan 20, 2022 | 60.79 | 62.27 | 59.88 | 59.98 | 472,702 | +0.02(+0.03%) |
Jan 19, 2022 | 60.89 | 63.47 | 59.76 | 59.96 | 191,088 | -1.00(-1.64%) |
Jan 18, 2022 | 62.79 | 63.44 | 60.50 | 60.96 | 304,244 | -3.24(-5.05%) |
Jan 14, 2022 | 64.20 | 0 | -0.85(-1.31%) | |||
Jan 13, 2022 | 68.52 | 69.08 | 64.98 | 65.05 | 108,545 | -3.04(-4.46%) |
Jan 12, 2022 | 68.90 | 69.64 | 67.73 | 68.09 | 251,257 | -0.48(-0.70%) |
Jan 11, 2022 | 67.08 | 68.90 | 65.24 | 68.57 | 126,098 | +1.62(+2.42%) |
Jan 10, 2022 | 66.31 | 67.17 | 65.09 | 66.95 | 224,906 | -0.57(-0.84%) |
Jan 07, 2022 | 68.75 | 69.30 | 67.37 | 67.52 | 164,763 | -1.23(-1.79%) |
Jan 06, 2022 | 67.68 | 69.53 | 67.45 | 68.75 | 134,622 | +0.82(+1.21%) |
Jan 05, 2022 | 70.87 | 71.46 | 67.75 | 67.93 | 163,473 | -3.26(-4.58%) |
Jan 04, 2022 | 72.53 | 72.53 | 69.52 | 71.19 | 159,993 | -1.46(-2.01%) |