Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 71.77 | 74.81 | 71.52 | 73.19 | 2,144,651 | +0.05(+0.07%) |
Mar 30, 2022 | 70.46 | 74.21 | 70.46 | 73.14 | 3,021,032 | +1.91(+2.68%) |
Mar 29, 2022 | 69.81 | 71.24 | 69.08 | 71.23 | 1,983,457 | +0.74(+1.04%) |
Mar 28, 2022 | 72.63 | 72.93 | 70.17 | 70.50 | 1,717,488 | -1.95(-2.69%) |
Mar 25, 2022 | 71.94 | 72.54 | 70.62 | 72.45 | 1,472,536 | +0.76(+1.06%) |
Mar 24, 2022 | 67.99 | 71.88 | 67.99 | 71.69 | 1,744,587 | +3.24(+4.73%) |
Mar 23, 2022 | 68.48 | 69.26 | 67.27 | 68.45 | 1,752,618 | -0.09(-0.14%) |
Mar 22, 2022 | 69.34 | 70.09 | 67.69 | 68.54 | 1,655,171 | -0.20(-0.29%) |
Mar 21, 2022 | 66.53 | 69.60 | 66.29 | 68.74 | 2,145,157 | +2.74(+4.16%) |
Mar 18, 2022 | 64.11 | 66.05 | 63.96 | 65.99 | 1,619,168 | +1.68(+2.62%) |
Mar 17, 2022 | 62.41 | 64.36 | 62.21 | 64.31 | 1,473,815 | +1.86(+2.99%) |
Mar 16, 2022 | 61.56 | 63.35 | 60.63 | 62.44 | 1,976,493 | +1.90(+3.14%) |
Mar 15, 2022 | 59.98 | 61.00 | 58.33 | 60.55 | 1,482,886 | +0.38(+0.64%) |
Mar 14, 2022 | 63.69 | 63.69 | 60.02 | 60.16 | 1,830,746 | -3.84(-6.00%) |
Mar 11, 2022 | 66.27 | 67.38 | 63.99 | 64.00 | 1,424,776 | -2.29(-3.46%) |
Mar 10, 2022 | 63.94 | 66.51 | 63.68 | 66.29 | 1,761,431 | +2.14(+3.33%) |
Mar 09, 2022 | 63.40 | 64.53 | 62.97 | 64.15 | 2,138,960 | +1.75(+2.81%) |
Mar 08, 2022 | 60.85 | 63.20 | 58.23 | 62.40 | 3,014,071 | +0.78(+1.26%) |
Mar 07, 2022 | 67.42 | 67.80 | 60.85 | 61.62 | 2,922,022 | -5.20(-7.78%) |
Mar 04, 2022 | 62.99 | 67.21 | 61.82 | 66.82 | 3,681,862 | +3.89(+6.18%) |
Mar 03, 2022 | 58.54 | 63.54 | 58.54 | 62.93 | 5,008,391 | +6.62(+11.75%) |
Mar 02, 2022 | 55.70 | 56.48 | 54.46 | 56.31 | 1,838,149 | +1.60(+2.92%) |
Mar 01, 2022 | 56.01 | 56.34 | 53.53 | 54.71 | 1,621,187 | -1.87(-3.31%) |
Feb 28, 2022 | 55.11 | 57.13 | 55.11 | 56.59 | 1,659,118 | +1.52(+2.76%) |
Feb 25, 2022 | 52.77 | 55.09 | 52.69 | 55.07 | 2,223,955 | +3.03(+5.82%) |
Feb 24, 2022 | 48.07 | 52.11 | 47.88 | 52.04 | 1,881,276 | +0.90(+1.76%) |
Feb 23, 2022 | 52.59 | 52.68 | 51.03 | 51.14 | 1,398,896 | -0.52(-1.01%) |
Feb 22, 2022 | 52.42 | 54.00 | 51.21 | 51.66 | 1,435,913 | -0.89(-1.69%) |
Feb 18, 2022 | 52.55 | 0 | -1.28(-2.38%) | |||
Feb 17, 2022 | 55.36 | 55.66 | 53.81 | 53.83 | 1,452,910 | -2.73(-4.82%) |
Feb 16, 2022 | 56.81 | 56.81 | 55.23 | 56.56 | 1,241,198 | +0.47(+0.84%) |
Feb 15, 2022 | 56.30 | 57.72 | 55.20 | 56.09 | 2,312,284 | +1.08(+1.96%) |
Feb 14, 2022 | 54.44 | 55.42 | 53.29 | 55.01 | 1,648,520 | -0.09(-0.17%) |
Feb 11, 2022 | 53.55 | 56.15 | 53.49 | 55.11 | 2,468,928 | +1.55(+2.89%) |
Feb 10, 2022 | 49.93 | 53.87 | 49.38 | 53.56 | 3,583,781 | +3.27(+6.49%) |
Feb 09, 2022 | 49.68 | 50.59 | 49.41 | 50.29 | 2,017,831 | +1.87(+3.87%) |
Feb 08, 2022 | 47.78 | 48.51 | 47.40 | 48.42 | 1,382,846 | +0.88(+1.85%) |
Feb 07, 2022 | 45.66 | 47.99 | 45.66 | 47.54 | 1,165,917 | +1.99(+4.37%) |
Feb 04, 2022 | 44.92 | 46.42 | 44.85 | 45.55 | 901,419 | +0.46(+1.02%) |
Feb 03, 2022 | 45.76 | 44.74 | 45.09 | 792,103 | -1.69(-3.62%) | |
Feb 02, 2022 | 48.49 | 48.49 | 46.73 | 46.78 | 1,087,079 | -1.71(-3.53%) |
Feb 01, 2022 | 47.24 | 48.64 | 47.03 | 48.49 | 1,457,541 | +2.19(+4.73%) |
Jan 31, 2022 | 44.03 | 46.36 | 46.30 | 1,433,482 | +2.53(+5.78%) | |
Jan 28, 2022 | 43.88 | 44.05 | 42.58 | 43.77 | 1,249,563 | -0.33(-0.76%) |
Jan 27, 2022 | 45.55 | 46.13 | 43.79 | 44.10 | 1,270,702 | -0.44(-0.98%) |
Jan 26, 2022 | 46.97 | 47.23 | 44.27 | 44.54 | 1,398,644 | -1.20(-2.62%) |
Jan 25, 2022 | 45.45 | 46.15 | 44.39 | 45.74 | 1,626,382 | +0.17(+0.38%) |
Jan 24, 2022 | 45.69 | 46.14 | 43.31 | 45.57 | 3,104,511 | -1.13(-2.42%) |
Jan 21, 2022 | 47.88 | 48.64 | 46.28 | 46.69 | 2,286,650 | -1.16(-2.43%) |
Jan 20, 2022 | 49.34 | 49.93 | 47.62 | 47.86 | 1,408,225 | -1.28(-2.61%) |
Jan 19, 2022 | 49.00 | 50.40 | 48.80 | 49.14 | 1,688,053 | +0.89(+1.84%) |
Jan 18, 2022 | 47.57 | 49.58 | 46.94 | 48.25 | 1,431,276 | -0.10(-0.21%) |
Jan 14, 2022 | 48.35 | 0 | +0.86(+1.80%) | |||
Jan 13, 2022 | 48.19 | 48.86 | 47.35 | 47.50 | 2,027,256 | -0.07(-0.14%) |
Jan 12, 2022 | 45.75 | 47.86 | 45.75 | 47.57 | 3,220,047 | +3.22(+7.25%) |
Jan 11, 2022 | 42.06 | 44.60 | 42.03 | 44.35 | 2,182,204 | +3.00(+7.26%) |
Jan 10, 2022 | 42.29 | 42.59 | 40.89 | 41.35 | 1,758,246 | -1.37(-3.20%) |
Jan 07, 2022 | 42.56 | 43.48 | 42.10 | 42.72 | 1,626,989 | +0.77(+1.83%) |
Jan 06, 2022 | 40.96 | 42.31 | 39.93 | 41.95 | 2,104,142 | +1.20(+2.94%) |
Jan 05, 2022 | 42.54 | 42.57 | 40.42 | 40.75 | 1,384,351 | -1.23(-2.93%) |
Jan 04, 2022 | 43.34 | 44.12 | 41.17 | 41.98 | 2,217,409 | -1.39(-3.21%) |