Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.53 | 51.40 | 49.06 | 50.71 | 763,086 | -1.49(-2.85%) |
Mar 30, 2022 | 54.74 | 55.75 | 51.47 | 52.20 | 413,383 | -3.34(-6.01%) |
Mar 29, 2022 | 54.88 | 56.83 | 54.48 | 55.54 | 611,292 | +1.19(+2.19%) |
Mar 28, 2022 | 52.47 | 55.06 | 52.20 | 54.35 | 736,161 | -3.08(-5.36%) |
Mar 25, 2022 | 60.00 | 60.16 | 56.71 | 57.43 | 334,354 | -2.09(-3.51%) |
Mar 24, 2022 | 60.14 | 62.69 | 58.14 | 59.52 | 462,567 | -0.48(-0.80%) |
Mar 23, 2022 | 63.18 | 63.81 | 59.93 | 60.00 | 348,828 | -3.74(-5.87%) |
Mar 22, 2022 | 62.21 | 63.91 | 61.67 | 63.74 | 253,928 | +1.76(+2.84%) |
Mar 21, 2022 | 64.59 | 65.64 | 61.61 | 61.98 | 341,462 | -3.07(-4.72%) |
Mar 18, 2022 | 62.46 | 65.66 | 62.46 | 65.05 | 445,801 | +1.30(+2.04%) |
Mar 17, 2022 | 63.64 | 64.49 | 62.66 | 63.75 | 225,469 | -0.10(-0.16%) |
Mar 16, 2022 | 61.83 | 64.04 | 60.84 | 63.85 | 332,565 | +2.19(+3.55%) |
Mar 15, 2022 | 61.46 | 63.50 | 61.05 | 61.66 | 218,535 | +0.23(+0.37%) |
Mar 14, 2022 | 60.47 | 61.70 | 59.40 | 61.43 | 477,040 | +0.82(+1.35%) |
Mar 11, 2022 | 62.55 | 62.62 | 60.42 | 60.61 | 515,898 | -1.94(-3.10%) |
Mar 10, 2022 | 63.10 | 61.76 | 62.55 | 508,765 | -0.78(-1.23%) | |
Mar 09, 2022 | 64.60 | 67.12 | 62.88 | 63.33 | 705,839 | -0.85(-1.32%) |
Mar 08, 2022 | 61.18 | 67.22 | 61.18 | 64.18 | 909,309 | +2.68(+4.36%) |
Mar 07, 2022 | 63.21 | 65.37 | 61.04 | 61.50 | 903,828 | -1.20(-1.91%) |
Mar 04, 2022 | 63.40 | 64.19 | 61.26 | 62.70 | 605,381 | -1.21(-1.89%) |
Mar 03, 2022 | 65.54 | 66.73 | 63.42 | 63.91 | 470,875 | -1.13(-1.74%) |
Mar 02, 2022 | 61.71 | 65.94 | 61.27 | 65.04 | 585,780 | +2.84(+4.57%) |
Mar 01, 2022 | 65.30 | 66.44 | 61.73 | 62.20 | 677,812 | -3.50(-5.33%) |
Feb 28, 2022 | 64.55 | 66.43 | 62.45 | 65.70 | 1,018,669 | +0.05(+0.08%) |
Feb 25, 2022 | 63.67 | 69.23 | 62.28 | 65.65 | 1,405,747 | +2.23(+3.52%) |
Feb 24, 2022 | 55.18 | 66.94 | 55.18 | 63.42 | 2,116,360 | -1.23(-1.90%) |
Feb 23, 2022 | 63.57 | 65.36 | 62.33 | 64.65 | 1,069,205 | +2.10(+3.36%) |
Feb 22, 2022 | 66.65 | 67.18 | 61.04 | 62.55 | 1,334,770 | -5.52(-8.11%) |
Feb 18, 2022 | 68.07 | 0 | -0.13(-0.19%) | |||
Feb 17, 2022 | 68.37 | 69.39 | 67.82 | 68.20 | 369,749 | -0.34(-0.50%) |
Feb 16, 2022 | 69.58 | 69.58 | 67.26 | 68.54 | 443,601 | -1.54(-2.20%) |
Feb 15, 2022 | 70.68 | 71.88 | 68.40 | 70.08 | 317,130 | -0.39(-0.55%) |
Feb 14, 2022 | 71.74 | 72.69 | 70.15 | 70.47 | 338,205 | -1.37(-1.91%) |
Feb 11, 2022 | 72.47 | 73.73 | 71.03 | 71.84 | 309,096 | -0.43(-0.59%) |
Feb 10, 2022 | 72.11 | 74.62 | 71.82 | 72.27 | 574,824 | -1.46(-1.98%) |
Feb 09, 2022 | 74.60 | 75.98 | 73.69 | 73.73 | 408,072 | -0.64(-0.86%) |
Feb 08, 2022 | 70.06 | 74.65 | 70.06 | 74.37 | 411,867 | +4.02(+5.71%) |
Feb 07, 2022 | 72.77 | 75.55 | 69.79 | 70.35 | 627,718 | -3.46(-4.69%) |
Feb 04, 2022 | 72.47 | 73.94 | 69.78 | 73.81 | 634,758 | +3.83(+5.47%) |
Feb 03, 2022 | 71.30 | 69.80 | 69.98 | 493,751 | -1.16(-1.63%) | |
Feb 02, 2022 | 72.90 | 73.61 | 69.98 | 71.14 | 284,075 | -1.88(-2.57%) |
Feb 01, 2022 | 70.56 | 73.27 | 69.93 | 73.02 | 346,748 | +1.52(+2.13%) |
Jan 31, 2022 | 72.56 | 71.50 | 473,828 | -1.22(-1.68%) | ||
Jan 28, 2022 | 71.13 | 72.85 | 70.00 | 72.72 | 176,714 | +2.14(+3.03%) |
Jan 27, 2022 | 73.31 | 75.09 | 69.86 | 70.58 | 692,095 | -2.05(-2.82%) |
Jan 26, 2022 | 77.85 | 78.42 | 72.55 | 72.63 | 930,848 | -4.46(-5.79%) |
Jan 25, 2022 | 75.35 | 78.24 | 73.89 | 77.09 | 631,811 | +0.57(+0.74%) |
Jan 24, 2022 | 69.00 | 76.54 | 68.18 | 76.52 | 698,792 | +6.70(+9.60%) |
Jan 21, 2022 | 69.49 | 71.40 | 69.01 | 69.82 | 413,683 | -0.10(-0.14%) |
Jan 20, 2022 | 70.42 | 72.33 | 69.84 | 69.92 | 340,525 | -0.34(-0.48%) |
Jan 19, 2022 | 69.84 | 71.81 | 69.82 | 70.26 | 325,992 | +0.46(+0.66%) |
Jan 18, 2022 | 71.50 | 71.86 | 69.65 | 69.80 | 317,634 | -2.75(-3.79%) |
Jan 14, 2022 | 72.55 | 0 | -3.30(-4.35%) | |||
Jan 13, 2022 | 77.05 | 78.14 | 75.69 | 75.85 | 329,617 | -1.20(-1.56%) |
Jan 12, 2022 | 77.43 | 77.90 | 75.67 | 77.05 | 214,117 | -0.46(-0.59%) |
Jan 11, 2022 | 78.50 | 78.63 | 76.68 | 77.51 | 205,705 | -0.96(-1.22%) |
Jan 10, 2022 | 76.32 | 78.75 | 75.03 | 78.47 | 367,513 | +1.45(+1.88%) |
Jan 07, 2022 | 79.14 | 80.22 | 75.66 | 77.02 | 284,054 | -2.51(-3.16%) |
Jan 06, 2022 | 77.97 | 79.73 | 75.56 | 79.53 | 349,246 | +3.23(+4.23%) |
Jan 05, 2022 | 78.92 | 79.21 | 75.84 | 76.30 | 324,685 | -2.55(-3.23%) |
Jan 04, 2022 | 78.70 | 80.77 | 78.41 | 78.85 | 251,883 | +0.95(+1.22%) |