Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.30 | 62.15 | 60.15 | 61.00 | 1,283,676 | +1.20(+2.01%) |
Mar 30, 2022 | 61.93 | 62.04 | 59.76 | 59.79 | 2,377,655 | -2.31(-3.72%) |
Mar 29, 2022 | 60.78 | 62.35 | 60.78 | 62.10 | 1,006,835 | +1.93(+3.21%) |
Mar 28, 2022 | 59.68 | 60.35 | 59.68 | 60.17 | 473,900 | +0.22(+0.37%) |
Mar 25, 2022 | 59.37 | 60.00 | 59.11 | 59.95 | 3,229,660 | +0.77(+1.30%) |
Mar 24, 2022 | 59.00 | 59.34 | 58.57 | 59.18 | 415,060 | +0.44(+0.75%) |
Mar 23, 2022 | 59.45 | 59.51 | 58.47 | 58.74 | 408,142 | -0.30(-0.51%) |
Mar 22, 2022 | 58.79 | 59.52 | 58.42 | 59.04 | 466,824 | +0.40(+0.69%) |
Mar 21, 2022 | 58.66 | 59.08 | 58.25 | 58.64 | 614,199 | -0.04(-0.06%) |
Mar 18, 2022 | 59.34 | 59.42 | 58.50 | 58.68 | 1,194,866 | -0.26(-0.44%) |
Mar 17, 2022 | 58.35 | 59.40 | 58.25 | 58.93 | 422,472 | +0.23(+0.39%) |
Mar 16, 2022 | 58.59 | 58.97 | 57.48 | 58.70 | 587,001 | +0.52(+0.90%) |
Mar 15, 2022 | 57.98 | 58.53 | 57.66 | 58.18 | 348,013 | +0.51(+0.89%) |
Mar 14, 2022 | 58.79 | 58.97 | 57.37 | 57.67 | 451,480 | -1.07(-1.82%) |
Mar 11, 2022 | 59.37 | 59.59 | 58.56 | 58.74 | 404,973 | -0.20(-0.34%) |
Mar 10, 2022 | 57.81 | 59.02 | 57.69 | 58.94 | 459,594 | +0.40(+0.69%) |
Mar 09, 2022 | 58.92 | 59.18 | 58.46 | 58.54 | 567,102 | +0.59(+1.01%) |
Mar 08, 2022 | 58.12 | 59.37 | 57.89 | 57.95 | 1,216,374 | -0.24(-0.41%) |
Mar 07, 2022 | 60.28 | 60.28 | 58.16 | 58.19 | 568,502 | -2.09(-3.47%) |
Mar 04, 2022 | 59.25 | 60.36 | 58.99 | 60.28 | 426,247 | +0.61(+1.03%) |
Mar 03, 2022 | 59.43 | 59.68 | 58.47 | 59.66 | 419,542 | +0.64(+1.09%) |
Mar 02, 2022 | 58.53 | 59.20 | 58.35 | 59.02 | 568,707 | +0.62(+1.07%) |
Mar 01, 2022 | 59.02 | 59.51 | 57.99 | 58.40 | 529,375 | -0.37(-0.62%) |
Feb 28, 2022 | 59.03 | 59.72 | 58.13 | 58.77 | 675,771 | -0.75(-1.26%) |
Feb 25, 2022 | 58.59 | 59.75 | 58.68 | 59.52 | 641,279 | +1.13(+1.94%) |
Feb 24, 2022 | 56.64 | 58.58 | 56.25 | 58.39 | 665,849 | +1.22(+2.14%) |
Feb 23, 2022 | 58.26 | 58.65 | 57.11 | 57.16 | 638,101 | -0.61(-1.06%) |
Feb 22, 2022 | 58.22 | 58.22 | 57.31 | 57.77 | 1,000,963 | -0.29(-0.50%) |
Feb 18, 2022 | 58.07 | 0 | +0.07(+0.13%) | |||
Feb 17, 2022 | 57.63 | 58.12 | 57.24 | 57.99 | 739,207 | +0.16(+0.27%) |
Feb 16, 2022 | 57.49 | 58.17 | 57.39 | 57.84 | 386,163 | +0.46(+0.80%) |
Feb 15, 2022 | 57.59 | 57.88 | 57.25 | 57.38 | 481,123 | +0.09(+0.16%) |
Feb 14, 2022 | 57.60 | 57.99 | 57.06 | 57.29 | 642,372 | -0.26(-0.46%) |
Feb 11, 2022 | 57.35 | 58.12 | 56.95 | 57.55 | 583,600 | +0.61(+1.07%) |
Feb 10, 2022 | 57.51 | 58.53 | 56.83 | 56.94 | 543,055 | -1.18(-2.03%) |
Feb 09, 2022 | 57.63 | 58.13 | 57.41 | 58.12 | 1,160,872 | +0.85(+1.48%) |
Feb 08, 2022 | 57.55 | 57.75 | 57.12 | 57.27 | 794,457 | -0.38(-0.66%) |
Feb 07, 2022 | 57.69 | 58.07 | 57.49 | 57.66 | 402,435 | -0.04(-0.06%) |
Feb 04, 2022 | 57.82 | 58.20 | 57.20 | 57.69 | 484,862 | -0.57(-0.97%) |
Feb 03, 2022 | 58.70 | 58.24 | 58.26 | 399,795 | -0.76(-1.28%) | |
Feb 02, 2022 | 59.06 | 59.28 | 58.70 | 59.02 | 530,053 | -0.01(-0.02%) |
Feb 01, 2022 | 59.65 | 59.75 | 58.74 | 59.02 | 597,252 | -0.66(-1.10%) |
Jan 31, 2022 | 58.83 | 59.73 | 59.68 | 611,420 | +0.43(+0.72%) | |
Jan 28, 2022 | 57.04 | 59.26 | 56.69 | 59.25 | 694,360 | +2.30(+4.03%) |
Jan 27, 2022 | 57.96 | 58.54 | 56.62 | 56.95 | 736,852 | -0.89(-1.54%) |
Jan 26, 2022 | 59.32 | 59.99 | 57.62 | 57.85 | 521,161 | -1.01(-1.72%) |
Jan 25, 2022 | 58.26 | 59.19 | 57.76 | 58.86 | 500,451 | -0.17(-0.29%) |
Jan 24, 2022 | 57.96 | 59.22 | 57.22 | 59.03 | 733,172 | +0.74(+1.26%) |
Jan 21, 2022 | 58.66 | 59.63 | 58.27 | 58.29 | 671,702 | -0.30(-0.51%) |
Jan 20, 2022 | 60.30 | 60.53 | 58.51 | 58.59 | 608,159 | -1.68(-2.79%) |
Jan 19, 2022 | 61.04 | 61.56 | 60.25 | 60.27 | 390,431 | -0.75(-1.24%) |
Jan 18, 2022 | 61.62 | 61.65 | 60.93 | 61.03 | 386,254 | -0.96(-1.56%) |
Jan 14, 2022 | 61.99 | 0 | -0.31(-0.50%) | |||
Jan 13, 2022 | 62.09 | 62.52 | 61.79 | 62.30 | 346,857 | +0.51(+0.82%) |
Jan 12, 2022 | 61.85 | 62.36 | 61.77 | 61.79 | 479,050 | -0.14(-0.22%) |
Jan 11, 2022 | 62.67 | 62.73 | 61.79 | 61.93 | 641,873 | -0.85(-1.36%) |
Jan 10, 2022 | 62.76 | 62.88 | 61.99 | 62.78 | 487,623 | -0.14(-0.22%) |
Jan 07, 2022 | 63.34 | 63.70 | 62.75 | 62.92 | 517,533 | -0.74(-1.16%) |
Jan 06, 2022 | 63.68 | 64.18 | 63.24 | 63.66 | 339,915 | +0.21(+0.33%) |
Jan 05, 2022 | 64.89 | 65.19 | 63.21 | 63.45 | 556,193 | -1.43(-2.20%) |
Jan 04, 2022 | 64.47 | 65.43 | 64.24 | 64.88 | 451,261 | +0.51(+0.79%) |