Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 69.26 | 72.92 | 68.81 | 71.18 | 198,185 | +1.96(+2.83%) |
Mar 30, 2022 | 69.99 | 71.14 | 68.84 | 69.22 | 121,566 | -0.98(-1.40%) |
Mar 29, 2022 | 69.35 | 72.38 | 69.06 | 70.20 | 167,417 | +2.28(+3.36%) |
Mar 28, 2022 | 66.73 | 68.00 | 65.88 | 67.92 | 116,582 | +1.00(+1.49%) |
Mar 25, 2022 | 67.74 | 68.09 | 66.45 | 66.92 | 172,486 | -0.85(-1.25%) |
Mar 24, 2022 | 66.37 | 68.39 | 66.06 | 67.77 | 114,880 | +1.31(+1.97%) |
Mar 23, 2022 | 67.44 | 68.84 | 66.36 | 66.46 | 130,295 | -1.78(-2.61%) |
Mar 22, 2022 | 66.49 | 68.63 | 65.45 | 68.24 | 131,295 | +1.78(+2.68%) |
Mar 21, 2022 | 70.07 | 70.07 | 66.02 | 66.46 | 174,668 | -4.08(-5.78%) |
Mar 18, 2022 | 69.43 | 71.91 | 67.95 | 70.54 | 305,279 | +1.72(+2.50%) |
Mar 17, 2022 | 66.61 | 70.00 | 66.01 | 68.82 | 163,420 | +1.53(+2.27%) |
Mar 16, 2022 | 65.71 | 67.32 | 64.66 | 67.29 | 201,305 | +1.67(+2.54%) |
Mar 15, 2022 | 64.82 | 65.72 | 63.50 | 65.62 | 112,419 | +1.23(+1.91%) |
Mar 14, 2022 | 65.10 | 65.40 | 63.66 | 64.39 | 175,863 | -0.61(-0.94%) |
Mar 11, 2022 | 65.01 | 65.96 | 64.34 | 65.00 | 152,947 | -0.48(-0.73%) |
Mar 10, 2022 | 69.38 | 69.38 | 65.17 | 65.48 | 185,616 | -4.75(-6.76%) |
Mar 09, 2022 | 68.15 | 70.67 | 67.90 | 70.23 | 282,857 | +2.23(+3.28%) |
Mar 08, 2022 | 67.33 | 69.32 | 66.68 | 68.00 | 246,419 | +0.49(+0.73%) |
Mar 07, 2022 | 66.21 | 68.51 | 66.18 | 67.51 | 345,215 | +0.47(+0.70%) |
Mar 04, 2022 | 67.41 | 69.23 | 66.79 | 67.04 | 262,188 | -1.18(-1.73%) |
Mar 03, 2022 | 70.54 | 70.98 | 67.61 | 68.22 | 250,992 | -1.63(-2.33%) |
Mar 02, 2022 | 69.66 | 70.73 | 68.51 | 69.85 | 238,612 | +0.08(+0.11%) |
Mar 01, 2022 | 70.31 | 71.06 | 69.40 | 69.77 | 350,279 | -0.65(-0.92%) |
Feb 28, 2022 | 69.87 | 71.32 | 68.72 | 70.42 | 182,446 | -0.02(-0.03%) |
Feb 25, 2022 | 68.13 | 70.97 | 69.58 | 70.44 | 193,968 | +2.33(+3.42%) |
Feb 24, 2022 | 64.73 | 68.50 | 64.73 | 68.11 | 236,841 | +2.35(+3.57%) |
Feb 23, 2022 | 66.03 | 68.27 | 65.33 | 65.76 | 438,352 | +0.51(+0.78%) |
Feb 22, 2022 | 64.61 | 66.90 | 64.12 | 65.25 | 404,442 | +0.86(+1.34%) |
Feb 18, 2022 | 64.39 | 0 | +2.06(+3.30%) | |||
Feb 17, 2022 | 60.33 | 62.79 | 59.43 | 62.33 | 375,164 | +1.44(+2.36%) |
Feb 16, 2022 | 61.56 | 61.99 | 60.05 | 60.89 | 112,567 | -1.32(-2.12%) |
Feb 15, 2022 | 61.38 | 63.26 | 61.10 | 62.21 | 163,023 | +1.25(+2.05%) |
Feb 14, 2022 | 64.45 | 64.45 | 60.53 | 60.96 | 171,596 | -3.18(-4.96%) |
Feb 11, 2022 | 64.71 | 66.45 | 63.77 | 64.14 | 142,442 | -0.60(-0.93%) |
Feb 10, 2022 | 63.50 | 66.99 | 61.98 | 64.74 | 218,195 | -0.05(-0.08%) |
Feb 09, 2022 | 61.06 | 65.67 | 61.06 | 64.79 | 416,454 | +3.61(+5.90%) |
Feb 08, 2022 | 62.00 | 64.25 | 60.27 | 61.18 | 217,027 | -1.83(-2.90%) |
Feb 07, 2022 | 60.99 | 63.20 | 60.45 | 63.01 | 262,846 | +1.67(+2.72%) |
Feb 04, 2022 | 58.44 | 62.01 | 58.44 | 61.34 | 295,506 | +2.81(+4.80%) |
Feb 03, 2022 | 58.28 | 59.63 | 58.53 | 138,077 | -0.13(-0.22%) | |
Feb 02, 2022 | 59.50 | 60.58 | 57.87 | 58.66 | 150,205 | -1.20(-2.00%) |
Feb 01, 2022 | 59.45 | 62.53 | 57.68 | 59.86 | 211,661 | +0.44(+0.74%) |
Jan 31, 2022 | 58.34 | 60.06 | 59.42 | 182,625 | +0.72(+1.23%) | |
Jan 28, 2022 | 56.28 | 58.78 | 55.55 | 58.70 | 186,170 | +2.64(+4.71%) |
Jan 27, 2022 | 57.95 | 57.98 | 55.77 | 56.06 | 195,902 | -1.23(-2.15%) |
Jan 26, 2022 | 59.11 | 59.50 | 56.73 | 57.29 | 218,293 | -1.30(-2.22%) |
Jan 25, 2022 | 59.03 | 59.80 | 56.63 | 58.59 | 199,792 | +0.18(+0.31%) |
Jan 24, 2022 | 55.86 | 58.97 | 54.42 | 58.41 | 253,360 | +1.92(+3.40%) |
Jan 21, 2022 | 56.49 | 58.70 | 56.44 | 56.49 | 226,997 | -0.60(-1.05%) |
Jan 20, 2022 | 59.95 | 60.00 | 56.79 | 57.09 | 222,497 | -1.62(-2.76%) |
Jan 19, 2022 | 58.23 | 60.73 | 57.86 | 58.71 | 286,385 | +1.16(+2.02%) |
Jan 18, 2022 | 59.59 | 59.63 | 57.16 | 57.55 | 237,637 | -2.45(-4.08%) |
Jan 14, 2022 | 60.00 | 0 | -1.98(-3.19%) | |||
Jan 13, 2022 | 68.46 | 68.46 | 60.82 | 61.98 | 240,574 | -7.37(-10.63%) |
Jan 12, 2022 | 71.77 | 72.97 | 69.25 | 69.35 | 183,071 | -1.23(-1.74%) |
Jan 11, 2022 | 70.90 | 71.45 | 68.25 | 70.58 | 202,186 | -0.07(-0.10%) |
Jan 10, 2022 | 68.63 | 71.53 | 67.05 | 70.65 | 133,873 | +1.87(+2.72%) |
Jan 07, 2022 | 71.57 | 73.27 | 68.40 | 68.78 | 174,954 | -3.26(-4.53%) |
Jan 06, 2022 | 69.14 | 72.89 | 68.09 | 72.04 | 150,595 | +2.66(+3.83%) |
Jan 05, 2022 | 70.00 | 73.07 | 69.31 | 69.38 | 203,608 | -0.78(-1.11%) |
Jan 04, 2022 | 74.66 | 74.91 | 70.16 | 70.16 | 165,919 | -3.95(-5.33%) |