Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.55 | 61.55 | 60.69 | 60.69 | 7,103 | -1.00(-1.63%) |
Mar 30, 2022 | 61.93 | 62.11 | 61.60 | 61.69 | 3,980 | -0.58(-0.93%) |
Mar 29, 2022 | 62.07 | 62.27 | 61.83 | 62.27 | 8,659 | +1.74(+2.87%) |
Mar 28, 2022 | 59.99 | 60.53 | 59.99 | 60.53 | 6,269 | +0.07(+0.12%) |
Mar 25, 2022 | 60.56 | 60.60 | 60.04 | 60.46 | 3,918 | -0.52(-0.86%) |
Mar 24, 2022 | 60.87 | 60.98 | 60.33 | 60.98 | 16,547 | +0.29(+0.48%) |
Mar 23, 2022 | 60.56 | 61.20 | 60.56 | 60.69 | 6,848 | -0.79(-1.29%) |
Mar 22, 2022 | 61.40 | 61.48 | 61.33 | 61.48 | 5,271 | +0.71(+1.18%) |
Mar 21, 2022 | 60.91 | 61.13 | 60.56 | 60.77 | 6,198 | -0.91(-1.48%) |
Mar 18, 2022 | 60.45 | 61.70 | 60.45 | 61.68 | 33,721 | +1.53(+2.54%) |
Mar 17, 2022 | 59.62 | 60.34 | 59.62 | 60.15 | 3,439 | +0.34(+0.57%) |
Mar 16, 2022 | 58.88 | 59.81 | 58.09 | 59.81 | 7,809 | +3.62(+6.44%) |
Mar 15, 2022 | 55.28 | 56.19 | 55.28 | 56.19 | 12,856 | +0.76(+1.37%) |
Mar 14, 2022 | 55.88 | 56.49 | 55.33 | 55.43 | 34,173 | -0.36(-0.65%) |
Mar 11, 2022 | 57.11 | 57.11 | 55.79 | 55.79 | 45,189 | -1.00(-1.75%) |
Mar 10, 2022 | 56.78 | 56.28 | 56.79 | 14,514 | -0.96(-1.66%) | |
Mar 09, 2022 | 56.97 | 58.15 | 56.69 | 57.74 | 8,801 | +2.36(+4.26%) |
Mar 08, 2022 | 55.30 | 56.34 | 54.66 | 55.38 | 30,808 | -0.19(-0.34%) |
Mar 07, 2022 | 57.03 | 57.03 | 55.39 | 55.57 | 16,415 | -2.02(-3.51%) |
Mar 04, 2022 | 57.74 | 58.02 | 57.24 | 57.60 | 7,310 | -1.72(-2.89%) |
Mar 03, 2022 | 59.72 | 59.78 | 59.21 | 59.31 | 11,810 | -1.43(-2.36%) |
Mar 02, 2022 | 60.04 | 60.75 | 60.04 | 60.75 | 5,196 | +0.56(+0.93%) |
Mar 01, 2022 | 61.24 | 61.24 | 59.91 | 60.19 | 10,710 | -0.87(-1.42%) |
Feb 28, 2022 | 61.15 | 61.43 | 60.87 | 61.05 | 2,895 | -1.04(-1.67%) |
Feb 25, 2022 | 61.47 | 62.11 | 61.44 | 62.09 | 13,007 | +1.21(+1.99%) |
Feb 24, 2022 | 58.58 | 60.88 | 58.35 | 60.88 | 42,732 | +0.04(+0.06%) |
Feb 23, 2022 | 61.51 | 61.73 | 60.84 | 60.84 | 5,697 | -0.68(-1.10%) |
Feb 22, 2022 | 62.01 | 62.24 | 61.27 | 61.52 | 8,584 | -1.00(-1.60%) |
Feb 18, 2022 | 62.52 | 0 | -0.77(-1.22%) | |||
Feb 17, 2022 | 64.26 | 64.26 | 63.19 | 63.30 | 10,136 | -1.34(-2.07%) |
Feb 16, 2022 | 64.19 | 64.77 | 64.13 | 64.63 | 33,312 | -0.14(-0.22%) |
Feb 15, 2022 | 64.15 | 64.77 | 64.14 | 64.77 | 11,869 | +1.93(+3.07%) |
Feb 14, 2022 | 62.72 | 63.15 | 62.48 | 62.85 | 4,697 | -0.73(-1.15%) |
Feb 11, 2022 | 64.99 | 64.99 | 63.41 | 63.58 | 24,344 | -1.68(-2.58%) |
Feb 10, 2022 | 65.21 | 66.19 | 65.21 | 65.26 | 4,252 | -1.46(-2.19%) |
Feb 09, 2022 | 66.03 | 66.73 | 66.03 | 66.73 | 4,661 | +1.55(+2.38%) |
Feb 08, 2022 | 64.51 | 65.20 | 64.42 | 65.18 | 6,068 | -0.27(-0.42%) |
Feb 07, 2022 | 65.41 | 65.78 | 65.40 | 65.45 | 2,975 | +0.24(+0.37%) |
Feb 04, 2022 | 64.39 | 65.44 | 64.39 | 65.21 | 19,504 | +0.68(+1.06%) |
Feb 03, 2022 | 65.14 | 64.53 | 64.53 | 1,867 | -2.04(-3.07%) | |
Feb 02, 2022 | 67.09 | 67.09 | 66.33 | 66.57 | 6,080 | +0.36(+0.54%) |
Feb 01, 2022 | 65.90 | 66.21 | 65.63 | 66.21 | 10,432 | +0.35(+0.53%) |
Jan 31, 2022 | 64.00 | 65.86 | 65.86 | 5,384 | +2.45(+3.86%) | |
Jan 28, 2022 | 62.45 | 63.41 | 62.11 | 63.41 | 24,490 | +0.23(+0.37%) |
Jan 27, 2022 | 63.99 | 64.14 | 63.11 | 63.18 | 34,233 | -1.01(-1.57%) |
Jan 26, 2022 | 65.49 | 65.53 | 64.01 | 64.19 | 8,179 | -0.56(-0.86%) |
Jan 25, 2022 | 64.86 | 65.24 | 64.12 | 64.75 | 13,288 | -0.87(-1.33%) |
Jan 24, 2022 | 65.01 | 65.62 | 63.55 | 65.62 | 21,712 | -0.99(-1.49%) |
Jan 21, 2022 | 67.39 | 67.82 | 66.61 | 66.61 | 9,741 | -1.29(-1.90%) |
Jan 20, 2022 | 68.23 | 69.15 | 67.90 | 67.90 | 4,612 | +0.19(+0.28%) |
Jan 19, 2022 | 68.17 | 68.17 | 67.71 | 67.71 | 2,307 | -0.20(-0.29%) |
Jan 18, 2022 | 68.04 | 68.11 | 67.65 | 67.91 | 5,313 | -1.34(-1.93%) |
Jan 14, 2022 | 69.24 | 0 | -0.41(-0.58%) | |||
Jan 13, 2022 | 70.91 | 71.07 | 69.65 | 69.65 | 50,906 | -1.56(-2.19%) |
Jan 12, 2022 | 70.98 | 71.24 | 70.76 | 71.21 | 50,155 | +1.05(+1.49%) |
Jan 11, 2022 | 69.30 | 70.24 | 69.30 | 70.16 | 3,572 | +0.99(+1.43%) |
Jan 10, 2022 | 69.25 | 69.25 | 68.27 | 69.17 | 23,414 | -1.17(-1.66%) |
Jan 07, 2022 | 70.38 | 70.74 | 69.98 | 70.34 | 42,396 | -0.36(-0.50%) |
Jan 06, 2022 | 70.61 | 71.12 | 70.36 | 70.69 | 38,380 | -0.95(-1.32%) |
Jan 05, 2022 | 72.98 | 72.98 | 71.63 | 71.64 | 9,400 | -1.81(-2.47%) |
Jan 04, 2022 | 74.28 | 74.28 | 73.33 | 73.45 | 9,656 | -1.08(-1.45%) |