Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 59.78 | 61.61 | 59.63 | 60.47 | 1,294,852 | +1.19(+2.01%) |
Mar 30, 2022 | 61.40 | 61.51 | 59.24 | 59.28 | 2,398,356 | -2.29(-3.72%) |
Mar 29, 2022 | 60.26 | 61.81 | 60.26 | 61.57 | 1,015,601 | +1.92(+3.21%) |
Mar 28, 2022 | 59.17 | 59.83 | 59.17 | 59.65 | 478,026 | +0.22(+0.37%) |
Mar 25, 2022 | 58.86 | 59.49 | 58.60 | 59.43 | 3,257,779 | +0.76(+1.30%) |
Mar 24, 2022 | 58.49 | 58.82 | 58.06 | 58.67 | 418,673 | +0.44(+0.75%) |
Mar 23, 2022 | 58.93 | 59.00 | 57.97 | 58.23 | 411,696 | -0.30(-0.51%) |
Mar 22, 2022 | 58.29 | 59.00 | 57.91 | 58.53 | 470,889 | +0.40(+0.69%) |
Mar 21, 2022 | 58.15 | 58.57 | 57.74 | 58.13 | 619,547 | -0.04(-0.06%) |
Mar 18, 2022 | 58.82 | 58.90 | 58.00 | 58.17 | 1,205,270 | -0.25(-0.44%) |
Mar 17, 2022 | 57.84 | 58.89 | 57.74 | 58.42 | 426,150 | +0.23(+0.39%) |
Mar 16, 2022 | 58.09 | 58.46 | 56.99 | 58.20 | 592,112 | +0.52(+0.90%) |
Mar 15, 2022 | 57.48 | 58.02 | 57.16 | 57.68 | 351,043 | +0.51(+0.89%) |
Mar 14, 2022 | 58.28 | 58.46 | 56.88 | 57.17 | 455,411 | -1.06(-1.82%) |
Mar 11, 2022 | 58.86 | 59.08 | 58.05 | 58.23 | 408,499 | -0.20(-0.34%) |
Mar 10, 2022 | 57.32 | 58.51 | 57.19 | 58.43 | 463,595 | +0.40(+0.69%) |
Mar 09, 2022 | 58.41 | 58.67 | 57.95 | 58.03 | 572,040 | +0.58(+1.01%) |
Mar 08, 2022 | 57.62 | 58.86 | 57.39 | 57.45 | 1,226,965 | -0.24(-0.41%) |
Mar 07, 2022 | 59.76 | 59.76 | 57.66 | 57.69 | 573,452 | -2.07(-3.46%) |
Mar 04, 2022 | 58.74 | 59.84 | 58.48 | 59.76 | 429,959 | +0.61(+1.03%) |
Mar 03, 2022 | 58.91 | 59.17 | 57.97 | 59.15 | 423,195 | +0.64(+1.09%) |
Mar 02, 2022 | 58.02 | 58.69 | 57.85 | 58.51 | 573,659 | +0.62(+1.07%) |
Mar 01, 2022 | 58.51 | 58.99 | 57.49 | 57.90 | 533,984 | -0.36(-0.62%) |
Feb 28, 2022 | 58.52 | 59.20 | 57.62 | 58.26 | 681,654 | -0.74(-1.26%) |
Feb 25, 2022 | 58.09 | 59.24 | 58.18 | 59.00 | 646,862 | +1.12(+1.94%) |
Feb 24, 2022 | 56.15 | 58.07 | 55.76 | 57.88 | 671,646 | +1.21(+2.14%) |
Feb 23, 2022 | 57.75 | 58.14 | 56.61 | 56.67 | 643,656 | -0.61(-1.06%) |
Feb 22, 2022 | 57.72 | 57.72 | 56.82 | 57.27 | 1,009,677 | -0.29(-0.50%) |
Feb 18, 2022 | 57.56 | 0 | +0.07(+0.13%) | |||
Feb 17, 2022 | 57.13 | 57.62 | 56.75 | 57.49 | 745,643 | +0.15(+0.27%) |
Feb 16, 2022 | 56.99 | 57.66 | 56.90 | 57.34 | 389,525 | +0.45(+0.80%) |
Feb 15, 2022 | 57.09 | 57.38 | 56.76 | 56.89 | 485,312 | +0.09(+0.16%) |
Feb 14, 2022 | 57.10 | 57.49 | 56.57 | 56.80 | 647,965 | -0.26(-0.46%) |
Feb 11, 2022 | 56.86 | 57.61 | 56.46 | 57.06 | 588,681 | +0.61(+1.07%) |
Feb 10, 2022 | 57.01 | 58.02 | 56.34 | 56.45 | 547,783 | -1.17(-2.03%) |
Feb 09, 2022 | 57.13 | 57.63 | 56.92 | 57.62 | 1,170,979 | +0.84(+1.48%) |
Feb 08, 2022 | 57.05 | 57.25 | 56.62 | 56.78 | 801,373 | -0.38(-0.67%) |
Feb 07, 2022 | 57.19 | 57.57 | 56.99 | 57.16 | 405,939 | -0.04(-0.06%) |
Feb 04, 2022 | 57.32 | 57.70 | 56.71 | 57.19 | 489,084 | -0.56(-0.97%) |
Feb 03, 2022 | 58.19 | 57.74 | 57.75 | 403,276 | -0.75(-1.28%) | |
Feb 02, 2022 | 58.55 | 58.76 | 58.19 | 58.51 | 534,668 | -0.01(-0.02%) |
Feb 01, 2022 | 59.13 | 59.24 | 58.23 | 58.51 | 602,452 | -0.65(-1.10%) |
Jan 31, 2022 | 58.32 | 59.21 | 59.17 | 616,743 | +0.43(+0.72%) | |
Jan 28, 2022 | 56.55 | 58.75 | 56.20 | 58.74 | 700,406 | +2.28(+4.03%) |
Jan 27, 2022 | 57.46 | 58.04 | 56.13 | 56.46 | 743,267 | -0.88(-1.54%) |
Jan 26, 2022 | 58.81 | 59.47 | 57.12 | 57.35 | 525,698 | -1.00(-1.72%) |
Jan 25, 2022 | 57.76 | 58.68 | 57.26 | 58.35 | 504,808 | -0.17(-0.29%) |
Jan 24, 2022 | 57.46 | 58.71 | 56.72 | 58.52 | 739,556 | +0.73(+1.26%) |
Jan 21, 2022 | 58.15 | 59.11 | 57.77 | 57.79 | 677,550 | -0.30(-0.51%) |
Jan 20, 2022 | 59.78 | 60.01 | 58.01 | 58.09 | 613,454 | -1.67(-2.79%) |
Jan 19, 2022 | 60.51 | 61.03 | 59.73 | 59.75 | 393,830 | -0.75(-1.24%) |
Jan 18, 2022 | 61.09 | 61.12 | 60.40 | 60.50 | 389,617 | -0.96(-1.56%) |
Jan 14, 2022 | 61.46 | 0 | -0.31(-0.50%) | |||
Jan 13, 2022 | 61.56 | 61.98 | 61.26 | 61.77 | 349,877 | +0.50(+0.82%) |
Jan 12, 2022 | 61.31 | 61.82 | 61.23 | 61.26 | 483,221 | -0.14(-0.22%) |
Jan 11, 2022 | 62.13 | 62.19 | 61.26 | 61.40 | 647,462 | -0.85(-1.36%) |
Jan 10, 2022 | 62.22 | 62.33 | 61.46 | 62.24 | 491,869 | -0.14(-0.22%) |
Jan 07, 2022 | 62.79 | 63.15 | 62.21 | 62.38 | 522,039 | -0.73(-1.16%) |
Jan 06, 2022 | 63.13 | 63.63 | 62.69 | 63.11 | 342,875 | +0.21(+0.33%) |
Jan 05, 2022 | 64.33 | 64.62 | 62.67 | 62.90 | 561,035 | -1.42(-2.20%) |
Jan 04, 2022 | 63.91 | 64.87 | 63.69 | 64.32 | 455,190 | +0.50(+0.79%) |