Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 53.03 | 53.34 | 51.82 | 52.14 | 809,908 | -1.03(-1.94%) |
Mar 30, 2022 | 56.17 | 57.07 | 52.37 | 53.17 | 689,788 | -3.07(-5.46%) |
Mar 29, 2022 | 53.93 | 56.41 | 53.93 | 56.24 | 498,205 | +3.96(+7.57%) |
Mar 28, 2022 | 53.96 | 53.96 | 51.55 | 52.28 | 367,818 | -2.43(-4.44%) |
Mar 25, 2022 | 53.66 | 54.72 | 53.20 | 54.71 | 256,016 | +1.49(+2.80%) |
Mar 24, 2022 | 53.26 | 53.98 | 52.36 | 53.22 | 284,278 | +0.77(+1.47%) |
Mar 23, 2022 | 56.53 | 56.64 | 52.41 | 52.45 | 458,228 | -4.94(-8.61%) |
Mar 22, 2022 | 57.46 | 57.97 | 56.33 | 57.39 | 267,002 | +0.86(+1.52%) |
Mar 21, 2022 | 56.99 | 57.89 | 55.72 | 56.53 | 320,922 | -0.39(-0.69%) |
Mar 18, 2022 | 58.54 | 58.65 | 55.95 | 56.92 | 2,445,165 | -1.50(-2.57%) |
Mar 17, 2022 | 58.22 | 58.81 | 57.22 | 58.42 | 322,950 | -0.82(-1.38%) |
Mar 16, 2022 | 57.84 | 59.97 | 57.41 | 59.24 | 310,887 | +2.56(+4.52%) |
Mar 15, 2022 | 56.58 | 57.56 | 55.28 | 56.68 | 333,547 | +0.21(+0.37%) |
Mar 14, 2022 | 56.99 | 58.98 | 55.63 | 56.47 | 437,060 | +0.70(+1.26%) |
Mar 11, 2022 | 56.30 | 57.37 | 55.67 | 55.77 | 287,831 | +0.39(+0.70%) |
Mar 10, 2022 | 54.38 | 55.76 | 53.58 | 55.38 | 295,143 | +0.51(+0.93%) |
Mar 09, 2022 | 54.15 | 55.63 | 53.43 | 54.87 | 412,326 | +3.72(+7.27%) |
Mar 08, 2022 | 50.71 | 52.66 | 49.05 | 51.15 | 551,359 | +1.58(+3.19%) |
Mar 07, 2022 | 51.80 | 52.90 | 49.40 | 49.57 | 533,847 | -3.31(-6.26%) |
Mar 04, 2022 | 58.90 | 59.21 | 52.33 | 52.88 | 768,293 | -8.31(-13.58%) |
Mar 03, 2022 | 61.04 | 61.48 | 59.74 | 61.19 | 318,121 | +0.50(+0.82%) |
Mar 02, 2022 | 57.07 | 60.88 | 57.07 | 60.69 | 319,023 | +4.17(+7.38%) |
Mar 01, 2022 | 60.74 | 60.79 | 55.89 | 56.52 | 411,946 | -5.03(-8.17%) |
Feb 28, 2022 | 59.42 | 61.74 | 59.42 | 61.55 | 400,446 | +0.05(+0.08%) |
Feb 25, 2022 | 58.86 | 61.86 | 59.75 | 61.50 | 253,588 | +2.95(+5.04%) |
Feb 24, 2022 | 56.34 | 58.77 | 55.64 | 58.55 | 267,378 | -0.88(-1.48%) |
Feb 23, 2022 | 61.59 | 62.40 | 59.18 | 59.43 | 234,270 | -1.38(-2.27%) |
Feb 22, 2022 | 60.21 | 61.86 | 60.00 | 60.81 | 295,692 | +0.00(+0.00%) |
Feb 18, 2022 | 60.81 | 0 | -0.49(-0.80%) | |||
Feb 17, 2022 | 63.55 | 64.32 | 61.11 | 61.30 | 234,516 | -3.22(-4.99%) |
Feb 16, 2022 | 63.92 | 65.48 | 63.51 | 64.52 | 204,584 | -0.18(-0.28%) |
Feb 15, 2022 | 61.72 | 65.00 | 61.56 | 64.70 | 259,696 | +3.88(+6.38%) |
Feb 14, 2022 | 62.44 | 63.19 | 60.30 | 60.82 | 273,762 | -1.87(-2.98%) |
Feb 11, 2022 | 63.21 | 65.12 | 62.18 | 62.69 | 261,316 | -1.12(-1.76%) |
Feb 10, 2022 | 61.97 | 64.86 | 61.97 | 63.81 | 360,533 | +1.22(+1.95%) |
Feb 09, 2022 | 62.87 | 63.37 | 62.08 | 62.59 | 188,723 | -0.22(-0.35%) |
Feb 08, 2022 | 62.28 | 63.08 | 61.58 | 62.81 | 198,411 | +1.26(+2.05%) |
Feb 07, 2022 | 61.30 | 62.08 | 60.48 | 61.55 | 220,896 | +0.47(+0.77%) |
Feb 04, 2022 | 60.10 | 61.64 | 58.89 | 61.08 | 395,254 | +1.22(+2.04%) |
Feb 03, 2022 | 59.19 | 59.86 | 296,171 | +0.43(+0.72%) | ||
Feb 02, 2022 | 58.50 | 59.70 | 57.24 | 59.43 | 394,271 | +0.77(+1.31%) |
Feb 01, 2022 | 58.70 | 58.86 | 57.00 | 58.66 | 326,685 | +0.36(+0.62%) |
Jan 31, 2022 | 57.58 | 58.76 | 58.30 | 387,574 | +0.47(+0.81%) | |
Jan 28, 2022 | 57.25 | 57.96 | 55.77 | 57.83 | 697,137 | +0.65(+1.14%) |
Jan 27, 2022 | 61.20 | 61.91 | 56.34 | 57.18 | 995,407 | -2.81(-4.68%) |
Jan 26, 2022 | 62.55 | 63.82 | 59.10 | 59.99 | 921,352 | +0.70(+1.18%) |
Jan 25, 2022 | 59.94 | 61.70 | 57.56 | 59.29 | 1,146,943 | -2.86(-4.60%) |
Jan 24, 2022 | 59.97 | 62.70 | 58.66 | 62.15 | 808,227 | +0.15(+0.24%) |
Jan 21, 2022 | 63.96 | 65.33 | 62.00 | 62.00 | 794,708 | -3.26(-5.00%) |
Jan 20, 2022 | 68.23 | 69.98 | 65.07 | 65.26 | 575,190 | -3.10(-4.53%) |
Jan 19, 2022 | 73.10 | 73.10 | 68.26 | 68.36 | 510,031 | -4.02(-5.55%) |
Jan 18, 2022 | 74.71 | 75.45 | 71.21 | 72.38 | 500,476 | -2.33(-3.12%) |
Jan 14, 2022 | 74.71 | 0 | +2.89(+4.02%) | |||
Jan 13, 2022 | 70.10 | 72.42 | 69.42 | 71.82 | 508,730 | +2.13(+3.06%) |
Jan 12, 2022 | 71.40 | 72.88 | 68.01 | 69.69 | 948,418 | -1.34(-1.89%) |
Jan 11, 2022 | 71.97 | 72.76 | 69.69 | 71.03 | 570,952 | -0.47(-0.66%) |
Jan 10, 2022 | 74.90 | 75.11 | 71.01 | 71.50 | 777,177 | -3.21(-4.30%) |
Jan 07, 2022 | 72.36 | 76.13 | 72.05 | 74.71 | 776,639 | +2.12(+2.92%) |
Jan 06, 2022 | 71.09 | 72.83 | 68.83 | 72.59 | 475,553 | +2.69(+3.85%) |
Jan 05, 2022 | 70.36 | 72.16 | 69.63 | 69.90 | 400,798 | -0.51(-0.72%) |
Jan 04, 2022 | 68.16 | 70.94 | 68.02 | 70.41 | 580,302 | +3.41(+5.09%) |