Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.60 | 60.88 | 59.99 | 60.09 | 17,865 | -0.28(-0.46%) |
Mar 30, 2022 | 61.11 | 61.11 | 60.18 | 60.37 | 15,590 | -1.07(-1.75%) |
Mar 29, 2022 | 60.46 | 61.44 | 60.46 | 61.44 | 27,273 | +2.33(+3.94%) |
Mar 28, 2022 | 59.16 | 59.16 | 58.41 | 59.11 | 91,241 | -0.19(-0.31%) |
Mar 25, 2022 | 59.72 | 59.72 | 58.88 | 59.30 | 10,118 | -0.05(-0.08%) |
Mar 24, 2022 | 59.58 | 59.58 | 58.88 | 59.34 | 36,719 | -0.09(-0.16%) |
Mar 23, 2022 | 59.81 | 59.99 | 59.34 | 59.44 | 21,683 | -1.21(-2.00%) |
Mar 22, 2022 | 59.95 | 60.65 | 59.95 | 60.65 | 38,363 | +0.79(+1.32%) |
Mar 21, 2022 | 60.41 | 60.51 | 59.47 | 59.86 | 10,184 | -0.89(-1.46%) |
Mar 18, 2022 | 59.17 | 60.81 | 59.12 | 60.74 | 51,024 | +1.02(+1.70%) |
Mar 17, 2022 | 58.89 | 59.91 | 58.89 | 59.72 | 31,405 | +0.56(+0.94%) |
Mar 16, 2022 | 57.73 | 59.17 | 57.28 | 59.17 | 25,411 | +3.01(+5.35%) |
Mar 15, 2022 | 55.98 | 56.30 | 55.53 | 56.16 | 26,249 | +0.28(+0.50%) |
Mar 14, 2022 | 57.18 | 57.18 | 55.70 | 55.88 | 27,029 | -0.51(-0.90%) |
Mar 11, 2022 | 57.64 | 57.64 | 56.37 | 56.39 | 14,614 | -0.14(-0.25%) |
Mar 10, 2022 | 56.62 | 56.95 | 56.09 | 56.53 | 66,172 | -0.69(-1.21%) |
Mar 09, 2022 | 56.49 | 57.80 | 56.39 | 57.23 | 77,919 | +2.87(+5.28%) |
Mar 08, 2022 | 54.64 | 55.56 | 53.76 | 54.36 | 37,277 | +0.60(+1.12%) |
Mar 07, 2022 | 55.88 | 55.88 | 53.43 | 53.76 | 44,660 | -2.41(-4.28%) |
Mar 04, 2022 | 56.67 | 56.90 | 55.56 | 56.16 | 31,600 | -2.17(-3.73%) |
Mar 03, 2022 | 59.96 | 59.96 | 58.10 | 58.34 | 73,440 | -2.13(-3.52%) |
Mar 02, 2022 | 59.59 | 60.51 | 59.31 | 60.46 | 37,378 | +1.50(+2.55%) |
Mar 01, 2022 | 60.23 | 60.46 | 58.61 | 58.96 | 15,739 | -1.60(-2.64%) |
Feb 28, 2022 | 60.09 | 61.10 | 60.05 | 60.56 | 26,162 | -0.56(-0.91%) |
Feb 25, 2022 | 59.86 | 61.16 | 60.02 | 61.11 | 16,669 | +1.80(+3.04%) |
Feb 24, 2022 | 56.90 | 59.54 | 56.72 | 59.31 | 68,783 | -0.23(-0.39%) |
Feb 23, 2022 | 61.11 | 61.44 | 59.54 | 59.54 | 16,923 | -0.83(-1.38%) |
Feb 22, 2022 | 61.25 | 61.25 | 60.02 | 60.37 | 48,517 | -1.39(-2.25%) |
Feb 18, 2022 | 61.76 | 0 | -0.37(-0.60%) | |||
Feb 17, 2022 | 63.52 | 63.52 | 62.13 | 62.13 | 18,863 | -2.13(-3.31%) |
Feb 16, 2022 | 64.21 | 64.49 | 63.68 | 64.26 | 22,438 | -0.19(-0.29%) |
Feb 15, 2022 | 63.93 | 64.44 | 63.89 | 64.44 | 25,569 | +1.48(+2.35%) |
Feb 14, 2022 | 63.52 | 63.52 | 62.59 | 62.96 | 15,930 | -0.56(-0.87%) |
Feb 11, 2022 | 64.95 | 65.17 | 63.24 | 63.52 | 19,504 | -1.48(-2.28%) |
Feb 10, 2022 | 65.28 | 66.25 | 64.77 | 65.00 | 22,305 | -1.20(-1.82%) |
Feb 09, 2022 | 65.37 | 66.22 | 65.37 | 66.20 | 28,699 | +1.71(+2.65%) |
Feb 08, 2022 | 64.44 | 64.67 | 64.06 | 64.49 | 15,237 | -0.32(-0.50%) |
Feb 07, 2022 | 64.91 | 65.14 | 64.49 | 64.81 | 18,140 | -0.09(-0.14%) |
Feb 04, 2022 | 64.63 | 65.23 | 64.22 | 64.91 | 13,313 | -0.05(-0.07%) |
Feb 03, 2022 | 65.74 | 64.86 | 64.95 | 11,838 | -1.71(-2.57%) | |
Feb 02, 2022 | 66.57 | 66.88 | 66.20 | 66.66 | 16,657 | +0.46(+0.70%) |
Feb 01, 2022 | 65.83 | 66.29 | 65.37 | 66.20 | 20,951 | +0.83(+1.27%) |
Jan 31, 2022 | 63.47 | 65.46 | 65.37 | 21,342 | +2.41(+3.82%) | |
Jan 28, 2022 | 62.22 | 63.01 | 61.67 | 62.96 | 40,637 | +0.56(+0.89%) |
Jan 27, 2022 | 63.15 | 63.59 | 62.31 | 62.41 | 28,360 | -0.28(-0.44%) |
Jan 26, 2022 | 63.93 | 64.12 | 62.36 | 62.68 | 36,188 | -0.19(-0.29%) |
Jan 25, 2022 | 62.31 | 63.33 | 61.81 | 62.87 | 29,208 | -0.23(-0.37%) |
Jan 24, 2022 | 63.05 | 63.24 | 61.02 | 63.10 | 308,178 | -1.62(-2.50%) |
Jan 21, 2022 | 66.02 | 66.02 | 64.63 | 64.72 | 258,139 | -1.48(-2.24%) |
Jan 20, 2022 | 67.22 | 67.59 | 66.15 | 66.20 | 20,177 | -0.42(-0.63%) |
Jan 19, 2022 | 67.45 | 67.45 | 66.62 | 66.62 | 43,774 | -0.32(-0.48%) |
Jan 18, 2022 | 67.40 | 67.50 | 66.76 | 66.94 | 37,244 | -1.43(-2.10%) |
Jan 14, 2022 | 68.37 | 0 | -0.83(-1.20%) | |||
Jan 13, 2022 | 70.60 | 70.60 | 69.08 | 69.21 | 17,502 | -1.27(-1.81%) |
Jan 12, 2022 | 70.27 | 70.55 | 69.99 | 70.48 | 16,707 | +0.81(+1.16%) |
Jan 11, 2022 | 68.51 | 69.72 | 68.24 | 69.67 | 25,755 | +1.57(+2.31%) |
Jan 10, 2022 | 68.75 | 68.75 | 67.36 | 68.10 | 51,782 | -1.16(-1.67%) |
Jan 07, 2022 | 69.39 | 69.49 | 69.07 | 69.25 | 12,261 | -0.23(-0.33%) |
Jan 06, 2022 | 69.76 | 69.94 | 69.07 | 69.49 | 27,709 | -0.56(-0.79%) |
Jan 05, 2022 | 71.71 | 71.74 | 70.04 | 70.04 | 28,328 | -2.08(-2.89%) |
Jan 04, 2022 | 72.21 | 72.40 | 71.84 | 72.12 | 24,199 | +0.46(+0.65%) |