Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.92 | 66.79 | 65.65 | 66.16 | 430,693 | +0.30(+0.46%) |
Mar 30, 2022 | 66.26 | 66.51 | 65.27 | 65.86 | 556,678 | -0.40(-0.60%) |
Mar 29, 2022 | 66.65 | 66.90 | 65.27 | 66.25 | 531,543 | -0.02(-0.03%) |
Mar 28, 2022 | 65.60 | 66.57 | 65.32 | 66.27 | 402,823 | -0.41(-0.61%) |
Mar 25, 2022 | 67.77 | 68.06 | 66.24 | 66.68 | 505,744 | -0.85(-1.26%) |
Mar 24, 2022 | 66.81 | 67.53 | 66.58 | 67.53 | 327,115 | +0.88(+1.32%) |
Mar 23, 2022 | 67.12 | 68.19 | 66.30 | 66.65 | 515,169 | -0.67(-0.99%) |
Mar 22, 2022 | 66.05 | 67.46 | 64.72 | 67.32 | 885,171 | +2.09(+3.21%) |
Mar 21, 2022 | 62.81 | 66.19 | 62.81 | 65.23 | 1,366,457 | +2.50(+3.98%) |
Mar 18, 2022 | 61.33 | 63.05 | 60.16 | 62.73 | 1,029,487 | +0.03(+0.05%) |
Mar 17, 2022 | 61.59 | 63.16 | 61.59 | 62.70 | 499,659 | +0.41(+0.65%) |
Mar 16, 2022 | 62.27 | 63.45 | 60.81 | 62.30 | 468,369 | +0.57(+0.92%) |
Mar 15, 2022 | 60.64 | 61.89 | 60.44 | 61.73 | 449,990 | +1.29(+2.14%) |
Mar 14, 2022 | 61.49 | 61.80 | 59.81 | 60.44 | 300,708 | -0.69(-1.13%) |
Mar 11, 2022 | 61.79 | 63.31 | 60.94 | 61.13 | 375,451 | -0.63(-1.02%) |
Mar 10, 2022 | 60.10 | 61.97 | 61.76 | 315,494 | +0.58(+0.96%) | |
Mar 09, 2022 | 60.65 | 62.01 | 60.04 | 61.17 | 424,351 | +1.78(+3.00%) |
Mar 08, 2022 | 59.81 | 61.10 | 59.20 | 59.39 | 539,955 | +0.21(+0.36%) |
Mar 07, 2022 | 60.53 | 60.79 | 58.99 | 59.18 | 339,703 | -1.34(-2.22%) |
Mar 04, 2022 | 61.29 | 61.43 | 59.93 | 60.52 | 480,586 | -1.71(-2.74%) |
Mar 03, 2022 | 62.07 | 63.11 | 61.18 | 62.23 | 313,430 | +0.41(+0.66%) |
Mar 02, 2022 | 60.79 | 62.22 | 60.79 | 61.82 | 303,889 | +2.18(+3.66%) |
Mar 01, 2022 | 61.37 | 61.48 | 59.50 | 59.63 | 599,799 | -1.67(-2.73%) |
Feb 28, 2022 | 61.01 | 62.10 | 60.67 | 61.30 | 387,826 | -0.81(-1.31%) |
Feb 25, 2022 | 60.04 | 62.30 | 60.73 | 62.12 | 530,262 | +2.17(+3.61%) |
Feb 24, 2022 | 56.94 | 60.29 | 56.94 | 59.95 | 387,387 | +0.47(+0.78%) |
Feb 23, 2022 | 61.51 | 61.69 | 59.33 | 59.48 | 444,123 | -1.33(-2.19%) |
Feb 22, 2022 | 60.45 | 61.79 | 60.07 | 60.82 | 444,135 | +0.09(+0.15%) |
Feb 18, 2022 | 60.73 | 0 | -0.56(-0.91%) | |||
Feb 17, 2022 | 63.30 | 63.41 | 60.91 | 61.29 | 392,016 | -2.00(-3.16%) |
Feb 16, 2022 | 64.15 | 65.49 | 62.68 | 63.28 | 527,630 | -0.63(-0.98%) |
Feb 15, 2022 | 59.74 | 64.11 | 59.33 | 63.91 | 1,465,772 | +5.74(+9.87%) |
Feb 14, 2022 | 58.33 | 58.77 | 57.75 | 58.17 | 489,621 | -0.13(-0.22%) |
Feb 11, 2022 | 59.81 | 60.17 | 57.61 | 58.30 | 770,794 | -2.31(-3.82%) |
Feb 10, 2022 | 60.11 | 61.48 | 59.75 | 60.61 | 578,726 | -0.27(-0.44%) |
Feb 09, 2022 | 60.76 | 61.33 | 60.39 | 60.88 | 470,419 | +1.00(+1.67%) |
Feb 08, 2022 | 57.03 | 60.22 | 57.03 | 59.89 | 683,162 | +2.86(+5.01%) |
Feb 07, 2022 | 56.48 | 57.67 | 56.13 | 57.03 | 251,862 | +0.18(+0.31%) |
Feb 04, 2022 | 56.83 | 57.49 | 56.16 | 56.85 | 245,228 | -0.48(-0.83%) |
Feb 03, 2022 | 57.63 | 57.13 | 57.33 | 383,596 | -0.81(-1.40%) | |
Feb 02, 2022 | 57.89 | 58.69 | 57.32 | 58.14 | 354,094 | +0.32(+0.55%) |
Feb 01, 2022 | 56.88 | 57.99 | 56.22 | 57.82 | 406,757 | +1.43(+2.53%) |
Jan 31, 2022 | 55.27 | 56.59 | 56.39 | 765,088 | +0.53(+0.95%) | |
Jan 28, 2022 | 55.09 | 55.83 | 53.90 | 55.86 | 446,162 | +0.71(+1.29%) |
Jan 27, 2022 | 56.62 | 57.23 | 54.39 | 55.15 | 600,134 | -0.59(-1.05%) |
Jan 26, 2022 | 57.12 | 57.85 | 54.73 | 55.74 | 530,041 | -0.42(-0.75%) |
Jan 25, 2022 | 55.81 | 56.83 | 54.52 | 56.16 | 516,284 | -0.72(-1.26%) |
Jan 24, 2022 | 55.07 | 57.20 | 53.80 | 56.88 | 612,170 | +0.91(+1.62%) |
Jan 21, 2022 | 57.58 | 58.29 | 55.85 | 55.97 | 572,627 | -1.84(-3.18%) |
Jan 20, 2022 | 58.69 | 59.82 | 57.73 | 57.81 | 308,431 | -0.82(-1.40%) |
Jan 19, 2022 | 60.46 | 60.46 | 58.28 | 58.63 | 601,335 | -1.66(-2.76%) |
Jan 18, 2022 | 61.49 | 61.93 | 59.82 | 60.30 | 404,534 | -1.27(-2.06%) |
Jan 14, 2022 | 61.57 | 0 | +0.35(+0.56%) | |||
Jan 13, 2022 | 62.54 | 63.79 | 60.87 | 61.22 | 561,222 | -1.11(-1.78%) |
Jan 12, 2022 | 60.26 | 62.49 | 60.25 | 62.33 | 909,503 | +2.44(+4.07%) |
Jan 11, 2022 | 58.34 | 59.93 | 57.51 | 59.89 | 621,452 | +1.77(+3.05%) |
Jan 10, 2022 | 57.37 | 58.13 | 56.98 | 58.12 | 432,608 | +0.49(+0.84%) |
Jan 07, 2022 | 57.69 | 58.52 | 57.59 | 57.64 | 309,639 | -0.15(-0.26%) |
Jan 06, 2022 | 57.24 | 58.47 | 56.88 | 57.78 | 434,726 | +0.66(+1.16%) |
Jan 05, 2022 | 58.35 | 58.99 | 56.99 | 57.12 | 416,381 | -1.05(-1.80%) |
Jan 04, 2022 | 57.01 | 58.74 | 56.95 | 58.17 | 429,105 | +1.69(+2.99%) |