Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.93 | 60.97 | 60.10 | 60.28 | 13,169 | -0.92(-1.51%) |
Mar 30, 2022 | 61.32 | 61.47 | 61.03 | 61.21 | 28,962 | -0.29(-0.47%) |
Mar 29, 2022 | 61.42 | 61.62 | 61.09 | 61.49 | 33,330 | +1.35(+2.24%) |
Mar 28, 2022 | 59.94 | 60.15 | 59.64 | 60.15 | 10,668 | +0.04(+0.07%) |
Mar 25, 2022 | 59.98 | 60.12 | 59.69 | 60.10 | 9,982 | +0.34(+0.57%) |
Mar 24, 2022 | 59.59 | 59.81 | 59.50 | 59.76 | 6,826 | -0.13(-0.22%) |
Mar 23, 2022 | 59.89 | 60.18 | 59.79 | 59.90 | 46,901 | -1.11(-1.82%) |
Mar 22, 2022 | 60.78 | 61.01 | 60.71 | 61.01 | 23,182 | +1.04(+1.73%) |
Mar 21, 2022 | 60.15 | 60.37 | 59.80 | 59.97 | 17,194 | -0.35(-0.58%) |
Mar 18, 2022 | 59.16 | 60.36 | 59.16 | 60.32 | 11,916 | +0.38(+0.64%) |
Mar 17, 2022 | 59.33 | 60.24 | 59.26 | 59.93 | 16,404 | +0.16(+0.27%) |
Mar 16, 2022 | 58.60 | 59.77 | 58.54 | 59.77 | 37,367 | +2.50(+4.36%) |
Mar 15, 2022 | 57.43 | 57.43 | 56.79 | 57.28 | 12,084 | -0.06(-0.11%) |
Mar 14, 2022 | 57.59 | 57.84 | 57.15 | 57.34 | 21,483 | +1.35(+2.41%) |
Mar 11, 2022 | 57.14 | 57.19 | 55.88 | 55.99 | 42,508 | +0.21(+0.37%) |
Mar 10, 2022 | 56.10 | 56.36 | 55.73 | 55.78 | 18,607 | -0.95(-1.67%) |
Mar 09, 2022 | 55.95 | 57.31 | 55.94 | 56.73 | 68,697 | +2.41(+4.43%) |
Mar 08, 2022 | 54.17 | 55.59 | 53.59 | 54.33 | 99,677 | +2.10(+4.02%) |
Mar 07, 2022 | 54.03 | 54.08 | 51.85 | 52.22 | 123,107 | -2.22(-4.07%) |
Mar 04, 2022 | 54.71 | 54.86 | 53.82 | 54.44 | 186,342 | -2.37(-4.17%) |
Mar 03, 2022 | 58.16 | 58.16 | 56.55 | 56.81 | 12,084 | -1.32(-2.28%) |
Mar 02, 2022 | 58.06 | 58.45 | 58.06 | 58.14 | 13,276 | +0.36(+0.62%) |
Mar 01, 2022 | 58.92 | 59.16 | 57.35 | 57.78 | 32,259 | -1.68(-2.83%) |
Feb 28, 2022 | 59.27 | 60.11 | 59.12 | 59.46 | 84,608 | -0.80(-1.34%) |
Feb 25, 2022 | 59.41 | 60.30 | 59.57 | 60.26 | 28,595 | +1.57(+2.67%) |
Feb 24, 2022 | 56.92 | 58.89 | 56.92 | 58.70 | 48,716 | -1.52(-2.52%) |
Feb 23, 2022 | 61.35 | 61.42 | 60.22 | 60.22 | 7,107 | -0.68(-1.12%) |
Feb 22, 2022 | 60.97 | 61.32 | 60.39 | 60.90 | 18,257 | -1.30(-2.09%) |
Feb 18, 2022 | 62.20 | 0 | -0.42(-0.67%) | |||
Feb 17, 2022 | 63.38 | 63.41 | 62.54 | 62.62 | 11,093 | -1.54(-2.40%) |
Feb 16, 2022 | 63.69 | 64.27 | 63.56 | 64.15 | 25,677 | +0.33(+0.51%) |
Feb 15, 2022 | 63.39 | 63.86 | 63.28 | 63.83 | 25,457 | +1.46(+2.33%) |
Feb 14, 2022 | 62.49 | 62.63 | 61.96 | 62.37 | 9,524 | -0.89(-1.40%) |
Feb 11, 2022 | 64.24 | 64.40 | 63.07 | 63.26 | 16,641 | -0.99(-1.55%) |
Feb 10, 2022 | 63.93 | 64.75 | 63.93 | 64.25 | 4,222 | -0.47(-0.72%) |
Feb 09, 2022 | 64.43 | 64.72 | 64.42 | 64.72 | 3,534 | +1.42(+2.25%) |
Feb 08, 2022 | 62.98 | 63.35 | 62.90 | 63.30 | 6,818 | +0.05(+0.09%) |
Feb 07, 2022 | 63.34 | 63.54 | 63.15 | 63.24 | 7,276 | -0.20(-0.31%) |
Feb 04, 2022 | 63.19 | 63.78 | 63.09 | 63.44 | 11,138 | -0.29(-0.45%) |
Feb 03, 2022 | 64.00 | 64.19 | 63.65 | 63.73 | 23,923 | -0.53(-0.82%) |
Feb 02, 2022 | 64.48 | 64.50 | 64.07 | 64.25 | 39,431 | +0.49(+0.77%) |
Feb 01, 2022 | 63.66 | 63.86 | 63.24 | 63.76 | 27,607 | +0.35(+0.55%) |
Jan 31, 2022 | 62.52 | 63.41 | 63.41 | 21,837 | +1.48(+2.38%) | |
Jan 28, 2022 | 61.61 | 61.85 | 61.27 | 61.94 | 12,189 | +0.29(+0.46%) |
Jan 27, 2022 | 62.09 | 62.23 | 61.56 | 61.65 | 13,075 | -0.04(-0.07%) |
Jan 26, 2022 | 62.52 | 62.81 | 61.46 | 61.70 | 32,635 | +0.03(+0.04%) |
Jan 25, 2022 | 61.30 | 61.87 | 60.86 | 61.67 | 55,636 | -0.26(-0.42%) |
Jan 24, 2022 | 61.12 | 61.93 | 60.27 | 61.93 | 56,049 | -1.52(-2.40%) |
Jan 21, 2022 | 64.06 | 64.06 | 63.45 | 63.45 | 14,651 | -0.83(-1.29%) |
Jan 20, 2022 | 65.08 | 65.32 | 64.28 | 64.28 | 29,613 | -0.51(-0.79%) |
Jan 19, 2022 | 65.20 | 65.25 | 64.77 | 64.79 | 14,945 | +0.07(+0.11%) |
Jan 18, 2022 | 65.02 | 65.17 | 64.63 | 64.72 | 17,197 | -1.43(-2.16%) |
Jan 14, 2022 | 66.15 | 0 | -0.39(-0.59%) | |||
Jan 13, 2022 | 67.41 | 67.41 | 66.54 | 66.54 | 8,420 | -0.68(-1.01%) |
Jan 12, 2022 | 66.90 | 67.22 | 66.90 | 67.22 | 26,963 | +0.96(+1.44%) |
Jan 11, 2022 | 65.67 | 66.27 | 65.57 | 66.27 | 20,915 | +0.75(+1.14%) |
Jan 10, 2022 | 65.36 | 65.53 | 65.02 | 65.52 | 49,177 | -1.15(-1.72%) |
Jan 07, 2022 | 66.43 | 66.77 | 66.33 | 66.67 | 59,470 | +0.30(+0.46%) |
Jan 06, 2022 | 66.73 | 66.78 | 66.28 | 66.36 | 90,917 | -0.33(-0.50%) |
Jan 05, 2022 | 67.63 | 67.63 | 66.70 | 66.70 | 45,634 | -0.60(-0.89%) |
Jan 04, 2022 | 67.48 | 67.55 | 67.09 | 67.29 | 41,429 | +0.15(+0.23%) |