Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.55 | 60.78 | 59.68 | 60.02 | 172,690 | -0.59(-0.98%) |
Mar 30, 2022 | 61.63 | 61.77 | 60.57 | 60.62 | 122,514 | -1.15(-1.86%) |
Mar 29, 2022 | 61.38 | 61.85 | 60.37 | 61.76 | 185,999 | +0.80(+1.32%) |
Mar 28, 2022 | 62.26 | 62.28 | 60.40 | 60.96 | 192,342 | -1.35(-2.17%) |
Mar 25, 2022 | 61.40 | 62.77 | 61.40 | 62.31 | 135,476 | +0.82(+1.33%) |
Mar 24, 2022 | 62.18 | 62.18 | 60.56 | 61.49 | 124,398 | -0.27(-0.43%) |
Mar 23, 2022 | 62.80 | 63.00 | 61.49 | 61.76 | 138,670 | -1.26(-2.00%) |
Mar 22, 2022 | 62.17 | 63.36 | 61.64 | 63.02 | 191,679 | +1.05(+1.70%) |
Mar 21, 2022 | 63.80 | 64.18 | 61.49 | 61.97 | 214,453 | -1.88(-2.94%) |
Mar 18, 2022 | 63.00 | 64.56 | 62.07 | 63.85 | 402,140 | +0.67(+1.06%) |
Mar 17, 2022 | 62.44 | 63.29 | 62.44 | 63.18 | 151,794 | +0.67(+1.08%) |
Mar 16, 2022 | 61.12 | 62.66 | 60.88 | 62.50 | 211,744 | +1.66(+2.73%) |
Mar 15, 2022 | 62.04 | 62.23 | 59.85 | 60.84 | 277,140 | -0.93(-1.51%) |
Mar 14, 2022 | 61.41 | 62.68 | 61.35 | 61.77 | 206,381 | +0.87(+1.43%) |
Mar 11, 2022 | 60.99 | 61.55 | 60.36 | 60.90 | 207,209 | +0.14(+0.23%) |
Mar 10, 2022 | 58.97 | 60.80 | 58.65 | 60.76 | 186,485 | +1.40(+2.35%) |
Mar 09, 2022 | 58.53 | 59.55 | 58.53 | 59.37 | 251,205 | +1.53(+2.65%) |
Mar 08, 2022 | 58.92 | 59.60 | 57.73 | 57.83 | 222,587 | -1.09(-1.85%) |
Mar 07, 2022 | 59.35 | 60.91 | 58.56 | 58.92 | 243,401 | -0.42(-0.70%) |
Mar 04, 2022 | 61.31 | 61.31 | 58.40 | 59.34 | 489,223 | -3.98(-6.29%) |
Mar 03, 2022 | 63.43 | 63.69 | 62.53 | 63.32 | 174,456 | +0.06(+0.09%) |
Mar 02, 2022 | 62.09 | 63.55 | 61.37 | 63.27 | 325,326 | +1.22(+1.96%) |
Mar 01, 2022 | 61.95 | 62.12 | 60.84 | 62.05 | 206,344 | +0.39(+0.64%) |
Feb 28, 2022 | 59.42 | 61.82 | 59.34 | 61.66 | 474,270 | +2.21(+3.72%) |
Feb 25, 2022 | 57.05 | 59.50 | 57.18 | 59.44 | 231,569 | +2.11(+3.68%) |
Feb 24, 2022 | 54.66 | 57.65 | 54.50 | 57.33 | 334,115 | +1.87(+3.38%) |
Feb 23, 2022 | 55.10 | 56.78 | 55.10 | 55.46 | 272,709 | +0.67(+1.23%) |
Feb 22, 2022 | 57.28 | 57.55 | 54.74 | 54.78 | 250,777 | -2.32(-4.06%) |
Feb 18, 2022 | 57.10 | 0 | +0.56(+0.99%) | |||
Feb 17, 2022 | 57.05 | 57.26 | 56.27 | 56.54 | 115,983 | -0.83(-1.45%) |
Feb 16, 2022 | 58.04 | 58.56 | 56.92 | 57.37 | 145,865 | -0.83(-1.42%) |
Feb 15, 2022 | 58.99 | 59.50 | 57.91 | 58.20 | 119,594 | -0.43(-0.74%) |
Feb 14, 2022 | 58.69 | 59.43 | 58.35 | 58.63 | 166,865 | +0.06(+0.10%) |
Feb 11, 2022 | 57.45 | 58.67 | 57.45 | 58.57 | 183,007 | +1.45(+2.53%) |
Feb 10, 2022 | 57.25 | 57.91 | 56.79 | 57.13 | 191,233 | -0.40(-0.70%) |
Feb 09, 2022 | 57.30 | 57.68 | 57.05 | 57.53 | 110,568 | +0.34(+0.60%) |
Feb 08, 2022 | 56.34 | 57.56 | 56.23 | 57.19 | 146,505 | +0.99(+1.76%) |
Feb 07, 2022 | 55.98 | 56.60 | 55.36 | 56.20 | 154,588 | +0.25(+0.44%) |
Feb 04, 2022 | 55.98 | 56.31 | 55.10 | 55.95 | 132,271 | -0.16(-0.29%) |
Feb 03, 2022 | 56.35 | 56.02 | 56.11 | 117,395 | -0.54(-0.96%) | |
Feb 02, 2022 | 56.84 | 57.05 | 55.84 | 56.66 | 332,036 | +0.17(+0.30%) |
Feb 01, 2022 | 57.25 | 57.25 | 55.91 | 56.49 | 306,410 | -0.76(-1.32%) |
Jan 31, 2022 | 56.82 | 57.25 | 192,707 | +0.37(+0.64%) | ||
Jan 28, 2022 | 55.38 | 56.90 | 55.12 | 56.88 | 122,762 | +1.57(+2.83%) |
Jan 27, 2022 | 55.60 | 56.14 | 55.01 | 55.31 | 125,701 | -0.32(-0.57%) |
Jan 26, 2022 | 57.65 | 57.73 | 55.30 | 55.63 | 163,739 | -1.77(-3.09%) |
Jan 25, 2022 | 56.75 | 57.64 | 56.31 | 57.40 | 272,507 | -0.43(-0.75%) |
Jan 24, 2022 | 56.27 | 57.96 | 55.54 | 57.83 | 205,420 | +1.41(+2.49%) |
Jan 21, 2022 | 56.02 | 57.80 | 55.64 | 56.43 | 197,478 | +0.49(+0.87%) |
Jan 20, 2022 | 57.10 | 57.30 | 55.76 | 55.94 | 133,509 | -0.66(-1.17%) |
Jan 19, 2022 | 56.04 | 57.20 | 55.81 | 56.61 | 175,676 | +0.43(+0.77%) |
Jan 18, 2022 | 57.10 | 57.16 | 55.73 | 56.17 | 195,190 | -0.94(-1.64%) |
Jan 14, 2022 | 57.11 | 0 | -0.93(-1.60%) | |||
Jan 13, 2022 | 57.63 | 58.46 | 57.22 | 58.04 | 143,950 | +0.83(+1.44%) |
Jan 12, 2022 | 57.66 | 58.10 | 56.90 | 57.21 | 130,828 | -0.56(-0.97%) |
Jan 11, 2022 | 58.60 | 58.75 | 57.41 | 57.77 | 223,978 | -0.43(-0.75%) |
Jan 10, 2022 | 57.42 | 58.29 | 56.90 | 58.21 | 130,115 | +0.29(+0.50%) |
Jan 07, 2022 | 58.57 | 59.13 | 57.76 | 57.92 | 106,146 | -0.60(-1.03%) |
Jan 06, 2022 | 58.57 | 59.47 | 58.29 | 58.52 | 132,221 | +0.00(+0.00%) |
Jan 05, 2022 | 59.53 | 60.07 | 58.52 | 58.52 | 164,809 | -0.76(-1.28%) |
Jan 04, 2022 | 58.79 | 60.17 | 58.79 | 59.28 | 192,666 | +0.64(+1.09%) |