Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 62.04 | 62.46 | 61.48 | 61.87 | 419,002 | +0.06(+0.10%) |
Mar 30, 2022 | 62.13 | 62.59 | 61.66 | 61.81 | 593,965 | -0.71(-1.14%) |
Mar 29, 2022 | 60.98 | 63.13 | 60.86 | 62.53 | 586,071 | +2.08(+3.44%) |
Mar 28, 2022 | 60.44 | 60.85 | 59.56 | 60.44 | 712,363 | -0.06(-0.10%) |
Mar 25, 2022 | 60.69 | 61.15 | 60.27 | 60.50 | 338,680 | -0.37(-0.60%) |
Mar 24, 2022 | 61.05 | 61.59 | 60.39 | 60.87 | 614,624 | +0.05(+0.08%) |
Mar 23, 2022 | 59.30 | 61.72 | 59.30 | 60.82 | 680,852 | +0.55(+0.92%) |
Mar 22, 2022 | 58.99 | 60.93 | 58.99 | 60.27 | 887,743 | +1.22(+2.06%) |
Mar 21, 2022 | 59.37 | 59.71 | 58.45 | 59.05 | 796,157 | -0.16(-0.27%) |
Mar 18, 2022 | 58.45 | 59.71 | 57.81 | 59.21 | 1,093,925 | +0.90(+1.55%) |
Mar 17, 2022 | 57.87 | 58.54 | 57.47 | 58.30 | 655,102 | +0.60(+1.05%) |
Mar 16, 2022 | 55.61 | 57.80 | 55.61 | 57.70 | 1,140,755 | +2.25(+4.06%) |
Mar 15, 2022 | 55.50 | 55.79 | 54.16 | 55.45 | 795,499 | +0.00(+0.00%) |
Mar 14, 2022 | 55.87 | 56.22 | 54.95 | 55.45 | 996,864 | -0.52(-0.92%) |
Mar 11, 2022 | 56.49 | 56.72 | 55.68 | 55.97 | 417,198 | -0.47(-0.84%) |
Mar 10, 2022 | 55.62 | 56.68 | 56.44 | 433,111 | +0.54(+0.97%) | |
Mar 09, 2022 | 56.94 | 57.07 | 55.72 | 55.90 | 342,213 | -0.16(-0.28%) |
Mar 08, 2022 | 56.59 | 57.58 | 56.04 | 56.05 | 654,462 | -0.83(-1.46%) |
Mar 07, 2022 | 57.54 | 57.75 | 56.08 | 56.89 | 790,458 | -1.15(-1.98%) |
Mar 04, 2022 | 58.49 | 58.65 | 56.79 | 58.03 | 626,626 | -1.02(-1.72%) |
Mar 03, 2022 | 59.94 | 59.94 | 58.57 | 59.05 | 454,414 | -0.75(-1.26%) |
Mar 02, 2022 | 59.14 | 60.16 | 58.79 | 59.80 | 722,773 | +1.12(+1.90%) |
Mar 01, 2022 | 58.75 | 59.56 | 58.22 | 58.69 | 725,967 | +0.09(+0.15%) |
Feb 28, 2022 | 57.77 | 58.86 | 57.16 | 58.60 | 1,008,554 | +0.65(+1.13%) |
Feb 25, 2022 | 57.19 | 58.44 | 57.14 | 57.94 | 610,045 | +0.31(+0.53%) |
Feb 24, 2022 | 55.73 | 57.99 | 55.36 | 57.64 | 1,073,447 | +0.70(+1.23%) |
Feb 23, 2022 | 57.31 | 57.76 | 56.62 | 56.93 | 551,027 | -0.21(-0.36%) |
Feb 22, 2022 | 57.26 | 58.19 | 56.78 | 57.14 | 543,337 | -0.75(-1.30%) |
Feb 18, 2022 | 57.89 | 0 | -0.08(-0.14%) | |||
Feb 17, 2022 | 56.27 | 58.54 | 56.08 | 57.97 | 1,101,411 | +1.17(+2.05%) |
Feb 16, 2022 | 57.02 | 57.57 | 56.50 | 56.81 | 1,011,957 | -0.83(-1.44%) |
Feb 15, 2022 | 55.63 | 58.01 | 55.63 | 57.64 | 1,441,380 | +2.22(+4.02%) |
Feb 14, 2022 | 54.89 | 55.90 | 54.89 | 55.41 | 715,236 | +0.34(+0.61%) |
Feb 11, 2022 | 54.49 | 56.26 | 54.41 | 55.08 | 528,010 | +0.37(+0.67%) |
Feb 10, 2022 | 54.17 | 55.97 | 54.08 | 54.71 | 647,439 | +0.36(+0.65%) |
Feb 09, 2022 | 52.20 | 54.68 | 52.20 | 54.35 | 757,557 | +2.21(+4.23%) |
Feb 08, 2022 | 51.85 | 52.96 | 51.39 | 52.15 | 546,219 | +0.16(+0.30%) |
Feb 07, 2022 | 50.91 | 52.03 | 50.61 | 51.99 | 614,538 | +0.86(+1.68%) |
Feb 04, 2022 | 50.35 | 52.53 | 49.36 | 51.13 | 1,545,494 | +3.86(+8.16%) |
Feb 03, 2022 | 48.63 | 47.19 | 47.27 | 658,092 | -1.59(-3.26%) | |
Feb 02, 2022 | 49.89 | 49.89 | 48.53 | 48.87 | 475,306 | -0.54(-1.10%) |
Feb 01, 2022 | 49.55 | 49.87 | 48.66 | 49.41 | 746,075 | +0.03(+0.06%) |
Jan 31, 2022 | 47.98 | 49.38 | 566,077 | +1.23(+2.55%) | ||
Jan 28, 2022 | 48.05 | 48.76 | 47.18 | 48.15 | 381,539 | -0.13(-0.27%) |
Jan 27, 2022 | 48.52 | 49.82 | 48.10 | 48.28 | 551,793 | +0.28(+0.58%) |
Jan 26, 2022 | 49.03 | 49.75 | 47.87 | 48.01 | 619,542 | -0.49(-1.02%) |
Jan 25, 2022 | 49.06 | 49.06 | 47.47 | 48.50 | 426,086 | -0.94(-1.90%) |
Jan 24, 2022 | 48.55 | 49.65 | 47.37 | 49.44 | 672,455 | +0.35(+0.70%) |
Jan 21, 2022 | 49.68 | 49.73 | 48.77 | 49.09 | 557,472 | -0.84(-1.68%) |
Jan 20, 2022 | 51.05 | 51.81 | 49.83 | 49.93 | 701,924 | -0.91(-1.79%) |
Jan 19, 2022 | 51.82 | 52.09 | 50.70 | 50.84 | 744,659 | -1.02(-1.96%) |
Jan 18, 2022 | 52.86 | 53.06 | 51.21 | 51.86 | 575,735 | -0.71(-1.35%) |
Jan 14, 2022 | 52.57 | 0 | +0.78(+1.51%) | |||
Jan 13, 2022 | 50.83 | 52.21 | 50.65 | 51.79 | 446,312 | +1.25(+2.46%) |
Jan 12, 2022 | 51.10 | 51.10 | 49.55 | 50.55 | 592,872 | -0.42(-0.81%) |
Jan 11, 2022 | 50.63 | 51.50 | 49.93 | 50.96 | 405,031 | +0.38(+0.74%) |
Jan 10, 2022 | 49.24 | 50.69 | 48.72 | 50.59 | 502,825 | +1.13(+2.28%) |
Jan 07, 2022 | 48.64 | 49.81 | 48.63 | 49.46 | 404,292 | +0.99(+2.04%) |
Jan 06, 2022 | 48.02 | 48.80 | 47.32 | 48.47 | 376,817 | +0.35(+0.72%) |
Jan 05, 2022 | 49.38 | 50.38 | 47.97 | 48.12 | 746,039 | -1.83(-3.66%) |
Jan 04, 2022 | 49.20 | 50.69 | 48.73 | 49.95 | 829,308 | +0.65(+1.32%) |