Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.54 | 61.64 | 60.66 | 60.73 | 43,347 | -0.64(-1.04%) |
Mar 30, 2022 | 61.71 | 61.90 | 61.10 | 61.37 | 38,597 | -0.68(-1.10%) |
Mar 29, 2022 | 61.70 | 62.16 | 61.19 | 62.05 | 54,724 | +1.13(+1.85%) |
Mar 28, 2022 | 60.04 | 60.93 | 59.88 | 60.92 | 52,877 | +1.06(+1.77%) |
Mar 25, 2022 | 60.08 | 60.12 | 59.32 | 59.86 | 61,725 | -0.15(-0.25%) |
Mar 24, 2022 | 59.30 | 60.02 | 59.01 | 60.01 | 40,259 | +1.10(+1.87%) |
Mar 23, 2022 | 59.55 | 59.81 | 58.91 | 58.91 | 69,786 | -1.14(-1.90%) |
Mar 22, 2022 | 59.31 | 60.23 | 59.23 | 60.05 | 108,251 | +0.92(+1.56%) |
Mar 21, 2022 | 59.31 | 59.60 | 58.57 | 59.13 | 150,378 | -0.45(-0.76%) |
Mar 18, 2022 | 57.99 | 59.61 | 57.99 | 59.58 | 101,046 | +1.41(+2.42%) |
Mar 17, 2022 | 57.09 | 58.23 | 57.08 | 58.17 | 69,087 | +0.91(+1.59%) |
Mar 16, 2022 | 56.30 | 57.30 | 55.51 | 57.26 | 123,133 | +1.83(+3.30%) |
Mar 15, 2022 | 54.24 | 55.55 | 54.10 | 55.43 | 72,866 | +1.65(+3.07%) |
Mar 14, 2022 | 54.57 | 55.11 | 53.62 | 53.78 | 72,999 | -0.89(-1.63%) |
Mar 11, 2022 | 56.44 | 56.44 | 54.63 | 54.67 | 41,690 | -1.24(-2.22%) |
Mar 10, 2022 | 55.48 | 55.91 | 54.97 | 55.91 | 72,111 | -0.48(-0.85%) |
Mar 09, 2022 | 55.86 | 56.65 | 55.53 | 56.39 | 107,423 | +1.92(+3.52%) |
Mar 08, 2022 | 54.58 | 55.89 | 54.02 | 54.47 | 69,838 | -0.23(-0.42%) |
Mar 07, 2022 | 56.78 | 56.82 | 54.66 | 54.70 | 67,180 | -2.15(-3.78%) |
Mar 04, 2022 | 57.00 | 57.40 | 56.33 | 56.85 | 84,624 | -0.69(-1.20%) |
Mar 03, 2022 | 58.62 | 58.62 | 57.28 | 57.54 | 57,189 | -0.75(-1.29%) |
Mar 02, 2022 | 57.63 | 58.47 | 57.31 | 58.29 | 144,417 | +0.95(+1.66%) |
Mar 01, 2022 | 57.94 | 58.13 | 56.92 | 57.34 | 89,594 | -0.70(-1.21%) |
Feb 28, 2022 | 57.22 | 58.34 | 57.22 | 58.04 | 177,000 | +0.12(+0.21%) |
Feb 25, 2022 | 57.17 | 57.95 | 57.17 | 57.92 | 119,765 | +0.86(+1.51%) |
Feb 24, 2022 | 52.94 | 57.07 | 52.94 | 57.06 | 66,996 | +2.19(+3.98%) |
Feb 23, 2022 | 56.70 | 56.82 | 54.87 | 54.88 | 98,570 | -1.33(-2.36%) |
Feb 22, 2022 | 56.44 | 57.16 | 55.76 | 56.20 | 55,739 | -0.71(-1.25%) |
Feb 18, 2022 | 56.91 | 0 | -0.78(-1.35%) | |||
Feb 17, 2022 | 59.00 | 59.26 | 57.64 | 57.69 | 51,697 | -1.82(-3.06%) |
Feb 16, 2022 | 59.23 | 59.60 | 58.55 | 59.51 | 58,720 | -0.05(-0.08%) |
Feb 15, 2022 | 58.94 | 59.60 | 58.93 | 59.56 | 126,030 | +1.49(+2.57%) |
Feb 14, 2022 | 58.23 | 58.68 | 57.56 | 58.07 | 302,797 | -0.22(-0.38%) |
Feb 11, 2022 | 60.14 | 60.14 | 58.02 | 58.29 | 92,196 | -1.80(-3.00%) |
Feb 10, 2022 | 60.21 | 61.34 | 59.72 | 60.09 | 262,533 | -1.27(-2.07%) |
Feb 09, 2022 | 60.70 | 61.40 | 60.70 | 61.36 | 46,680 | +1.50(+2.51%) |
Feb 08, 2022 | 59.20 | 59.99 | 58.86 | 59.86 | 84,742 | +0.51(+0.86%) |
Feb 07, 2022 | 59.90 | 60.26 | 59.23 | 59.35 | 232,106 | -0.37(-0.62%) |
Feb 04, 2022 | 59.01 | 60.26 | 58.64 | 59.72 | 105,759 | +0.69(+1.17%) |
Feb 03, 2022 | 59.70 | 58.98 | 59.03 | 207,986 | -1.74(-2.86%) | |
Feb 02, 2022 | 60.92 | 61.01 | 60.27 | 60.77 | 114,696 | +0.00(+0.00%) |
Feb 01, 2022 | 60.74 | 60.84 | 59.81 | 60.77 | 106,273 | +0.28(+0.46%) |
Jan 31, 2022 | 58.51 | 60.49 | 60.49 | 58,773 | +1.99(+3.40%) | |
Jan 28, 2022 | 56.87 | 58.44 | 56.05 | 58.50 | 57,123 | +1.63(+2.87%) |
Jan 27, 2022 | 58.22 | 58.58 | 56.74 | 56.87 | 47,668 | -0.57(-0.99%) |
Jan 26, 2022 | 58.98 | 59.45 | 57.32 | 57.44 | 85,388 | -0.23(-0.40%) |
Jan 25, 2022 | 58.16 | 58.73 | 57.22 | 57.67 | 80,510 | -1.59(-2.68%) |
Jan 24, 2022 | 57.50 | 59.33 | 56.06 | 59.26 | 103,452 | +0.50(+0.85%) |
Jan 21, 2022 | 59.92 | 60.36 | 58.70 | 58.76 | 60,613 | -1.64(-2.72%) |
Jan 20, 2022 | 61.63 | 62.48 | 60.33 | 60.40 | 97,832 | -0.67(-1.10%) |
Jan 19, 2022 | 61.95 | 62.47 | 61.03 | 61.07 | 99,573 | -0.48(-0.78%) |
Jan 18, 2022 | 62.06 | 62.38 | 61.39 | 61.55 | 93,400 | -1.47(-2.33%) |
Jan 14, 2022 | 63.02 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 65.12 | 65.37 | 62.83 | 63.01 | 89,999 | -1.83(-2.82%) |
Jan 12, 2022 | 65.00 | 65.29 | 64.47 | 64.84 | 34,267 | +0.28(+0.43%) |
Jan 11, 2022 | 63.72 | 64.58 | 63.30 | 64.56 | 37,803 | +0.79(+1.24%) |
Jan 10, 2022 | 63.19 | 63.82 | 62.10 | 63.77 | 148,024 | -0.25(-0.39%) |
Jan 07, 2022 | 65.02 | 65.35 | 63.91 | 64.02 | 111,887 | -1.15(-1.76%) |
Jan 06, 2022 | 64.98 | 65.66 | 64.30 | 65.17 | 206,439 | -0.03(-0.05%) |
Jan 05, 2022 | 67.07 | 67.27 | 65.16 | 65.20 | 92,091 | -2.23(-3.31%) |
Jan 04, 2022 | 68.43 | 68.44 | 66.79 | 67.43 | 83,366 | -1.08(-1.58%) |