Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 72.42 | 73.95 | 72.17 | 72.19 | 2,630,279 | -0.75(-1.02%) |
Mar 30, 2022 | 72.50 | 73.23 | 72.07 | 72.93 | 1,839,021 | +1.35(+1.88%) |
Mar 29, 2022 | 69.82 | 71.60 | 68.97 | 71.58 | 1,570,005 | +0.13(+0.19%) |
Mar 28, 2022 | 71.09 | 71.52 | 70.27 | 71.45 | 1,583,753 | -0.91(-1.26%) |
Mar 25, 2022 | 69.86 | 72.63 | 69.68 | 72.36 | 1,932,193 | +2.65(+3.80%) |
Mar 24, 2022 | 69.16 | 70.12 | 68.98 | 69.71 | 1,607,392 | +0.62(+0.90%) |
Mar 23, 2022 | 68.74 | 69.57 | 68.48 | 69.09 | 1,360,667 | +1.05(+1.55%) |
Mar 22, 2022 | 68.10 | 68.63 | 66.99 | 68.04 | 1,124,690 | -0.48(-0.70%) |
Mar 21, 2022 | 66.96 | 68.64 | 66.43 | 68.51 | 1,357,547 | +2.27(+3.42%) |
Mar 18, 2022 | 65.05 | 66.38 | 64.83 | 66.25 | 3,806,602 | +1.56(+2.41%) |
Mar 17, 2022 | 63.83 | 64.95 | 63.42 | 64.69 | 1,503,597 | +1.87(+2.98%) |
Mar 16, 2022 | 62.26 | 63.32 | 61.76 | 62.81 | 1,751,189 | +0.70(+1.12%) |
Mar 15, 2022 | 61.15 | 62.80 | 59.85 | 62.12 | 2,109,721 | -0.63(-1.01%) |
Mar 14, 2022 | 65.22 | 65.22 | 62.38 | 62.75 | 2,155,505 | -2.78(-4.25%) |
Mar 11, 2022 | 66.46 | 67.38 | 65.41 | 65.53 | 1,464,260 | -1.12(-1.68%) |
Mar 10, 2022 | 65.71 | 67.00 | 65.30 | 66.65 | 1,796,092 | +1.30(+1.99%) |
Mar 09, 2022 | 62.78 | 65.64 | 61.70 | 65.35 | 1,861,600 | +1.25(+1.95%) |
Mar 08, 2022 | 66.70 | 66.87 | 63.99 | 64.10 | 2,242,953 | -1.54(-2.35%) |
Mar 07, 2022 | 66.83 | 68.90 | 64.80 | 65.64 | 2,421,950 | -0.87(-1.31%) |
Mar 04, 2022 | 64.73 | 66.61 | 64.52 | 66.51 | 1,765,987 | +1.45(+2.23%) |
Mar 03, 2022 | 64.15 | 65.43 | 64.09 | 65.05 | 1,643,402 | +0.40(+0.62%) |
Mar 02, 2022 | 63.87 | 65.47 | 63.62 | 64.65 | 2,292,388 | +1.95(+3.11%) |
Mar 01, 2022 | 62.92 | 63.88 | 62.29 | 62.70 | 3,537,280 | +0.17(+0.28%) |
Feb 28, 2022 | 60.97 | 62.53 | 60.81 | 62.53 | 3,850,467 | +1.56(+2.56%) |
Feb 25, 2022 | 60.27 | 61.02 | 60.35 | 60.97 | 3,183,283 | +1.57(+2.64%) |
Feb 24, 2022 | 57.73 | 61.03 | 57.25 | 59.40 | 2,263,019 | +0.92(+1.57%) |
Feb 23, 2022 | 58.51 | 59.44 | 58.28 | 58.48 | 1,402,161 | +0.33(+0.58%) |
Feb 22, 2022 | 60.73 | 60.82 | 56.86 | 58.15 | 1,748,814 | -1.24(-2.09%) |
Feb 18, 2022 | 59.39 | 0 | -0.35(-0.59%) | |||
Feb 17, 2022 | 60.35 | 60.75 | 59.72 | 59.74 | 1,275,886 | -0.50(-0.83%) |
Feb 16, 2022 | 60.06 | 60.83 | 60.06 | 60.24 | 1,232,224 | +0.52(+0.86%) |
Feb 15, 2022 | 58.96 | 59.89 | 58.31 | 59.72 | 921,590 | -0.10(-0.16%) |
Feb 14, 2022 | 61.03 | 61.16 | 59.71 | 59.82 | 1,474,661 | -1.45(-2.37%) |
Feb 11, 2022 | 60.01 | 61.49 | 59.83 | 61.27 | 1,405,054 | +1.85(+3.11%) |
Feb 10, 2022 | 59.13 | 60.83 | 58.95 | 59.43 | 1,273,751 | -0.26(-0.43%) |
Feb 09, 2022 | 59.02 | 60.24 | 59.02 | 59.69 | 1,037,362 | +0.91(+1.55%) |
Feb 08, 2022 | 58.83 | 58.99 | 57.73 | 58.78 | 1,095,707 | -0.06(-0.10%) |
Feb 07, 2022 | 58.60 | 59.40 | 57.99 | 58.83 | 1,460,672 | +0.43(+0.74%) |
Feb 04, 2022 | 57.99 | 59.26 | 57.78 | 58.40 | 1,659,856 | +0.71(+1.23%) |
Feb 03, 2022 | 58.19 | 57.34 | 57.70 | 1,835,449 | -0.90(-1.53%) | |
Feb 02, 2022 | 58.09 | 58.72 | 57.59 | 58.60 | 1,484,379 | +0.51(+0.87%) |
Feb 01, 2022 | 56.20 | 58.26 | 55.96 | 58.09 | 1,930,199 | +1.58(+2.79%) |
Jan 31, 2022 | 55.38 | 56.87 | 56.51 | 2,546,931 | +1.08(+1.95%) | |
Jan 28, 2022 | 54.66 | 55.50 | 53.77 | 55.43 | 1,387,764 | +0.54(+0.98%) |
Jan 27, 2022 | 55.87 | 56.50 | 54.44 | 54.89 | 1,717,198 | +0.36(+0.66%) |
Jan 26, 2022 | 54.85 | 56.18 | 53.86 | 54.53 | 1,926,459 | +0.47(+0.86%) |
Jan 25, 2022 | 52.53 | 54.46 | 51.49 | 54.07 | 1,567,129 | +1.25(+2.36%) |
Jan 24, 2022 | 51.38 | 52.94 | 50.01 | 52.82 | 2,131,114 | +0.10(+0.20%) |
Jan 21, 2022 | 52.82 | 53.52 | 51.92 | 52.72 | 1,456,757 | -0.10(-0.20%) |
Jan 20, 2022 | 53.18 | 54.40 | 52.68 | 52.82 | 1,562,989 | -0.71(-1.33%) |
Jan 19, 2022 | 55.13 | 55.13 | 53.50 | 53.53 | 1,368,259 | -1.06(-1.95%) |
Jan 18, 2022 | 55.28 | 55.45 | 53.85 | 54.60 | 1,574,397 | -0.33(-0.61%) |
Jan 14, 2022 | 54.93 | 0 | +0.64(+1.17%) | |||
Jan 13, 2022 | 54.44 | 55.18 | 53.98 | 54.29 | 1,604,829 | +0.13(+0.25%) |
Jan 12, 2022 | 54.22 | 54.99 | 53.88 | 54.16 | 1,598,019 | +0.54(+1.01%) |
Jan 11, 2022 | 52.23 | 53.64 | 51.57 | 53.62 | 1,922,274 | +1.74(+3.35%) |
Jan 10, 2022 | 53.07 | 53.16 | 50.96 | 51.88 | 1,354,683 | -1.27(-2.40%) |
Jan 07, 2022 | 53.06 | 53.50 | 52.51 | 53.15 | 1,460,379 | +0.33(+0.63%) |
Jan 06, 2022 | 52.32 | 53.22 | 51.43 | 52.82 | 1,254,646 | +1.43(+2.77%) |
Jan 05, 2022 | 52.14 | 52.86 | 51.40 | 51.40 | 2,124,431 | -0.29(-0.57%) |
Jan 04, 2022 | 50.96 | 51.91 | 50.78 | 51.69 | 1,877,132 | +1.07(+2.12%) |