Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 59.36 | 59.39 | 56.94 | 57.12 | 350,701 | -2.13(-3.60%) |
Mar 30, 2022 | 62.73 | 63.56 | 59.07 | 59.25 | 490,874 | -3.57(-5.68%) |
Mar 29, 2022 | 60.64 | 63.18 | 60.64 | 62.82 | 479,295 | +2.97(+4.97%) |
Mar 28, 2022 | 59.49 | 59.97 | 57.76 | 59.85 | 281,383 | +0.73(+1.23%) |
Mar 25, 2022 | 59.77 | 59.86 | 58.56 | 59.12 | 165,530 | -0.84(-1.41%) |
Mar 24, 2022 | 59.90 | 60.55 | 58.92 | 59.96 | 261,558 | +0.85(+1.44%) |
Mar 23, 2022 | 64.02 | 64.57 | 58.96 | 59.11 | 296,567 | -5.45(-8.44%) |
Mar 22, 2022 | 64.76 | 66.21 | 64.11 | 64.56 | 101,257 | +0.46(+0.72%) |
Mar 21, 2022 | 65.67 | 66.28 | 63.80 | 64.09 | 122,349 | -1.71(-2.61%) |
Mar 18, 2022 | 65.23 | 65.83 | 62.46 | 65.81 | 439,402 | +1.27(+1.97%) |
Mar 17, 2022 | 63.07 | 64.56 | 62.61 | 64.54 | 129,372 | +0.93(+1.46%) |
Mar 16, 2022 | 63.25 | 64.58 | 61.99 | 63.61 | 163,666 | +0.75(+1.19%) |
Mar 15, 2022 | 60.76 | 62.88 | 60.76 | 62.86 | 135,045 | +2.39(+3.95%) |
Mar 14, 2022 | 61.67 | 62.68 | 59.61 | 60.47 | 174,592 | -0.64(-1.05%) |
Mar 11, 2022 | 63.15 | 63.15 | 60.74 | 61.12 | 142,592 | -1.44(-2.30%) |
Mar 10, 2022 | 62.67 | 63.15 | 61.86 | 62.56 | 120,854 | -1.35(-2.10%) |
Mar 09, 2022 | 63.53 | 65.11 | 63.47 | 63.90 | 158,293 | +1.93(+3.12%) |
Mar 08, 2022 | 61.65 | 63.54 | 61.16 | 61.97 | 144,592 | +0.88(+1.44%) |
Mar 07, 2022 | 65.93 | 65.93 | 60.96 | 61.09 | 258,864 | -4.92(-7.45%) |
Mar 04, 2022 | 66.42 | 67.10 | 64.77 | 66.01 | 227,373 | -0.99(-1.48%) |
Mar 03, 2022 | 67.96 | 69.28 | 65.59 | 67.00 | 158,287 | -1.60(-2.34%) |
Mar 02, 2022 | 66.17 | 68.86 | 66.00 | 68.60 | 204,933 | +2.90(+4.42%) |
Mar 01, 2022 | 66.67 | 67.43 | 64.85 | 65.70 | 206,177 | -1.57(-2.33%) |
Feb 28, 2022 | 65.82 | 67.54 | 65.46 | 67.26 | 141,969 | +0.71(+1.06%) |
Feb 25, 2022 | 65.61 | 67.42 | 65.83 | 66.56 | 182,520 | +0.78(+1.19%) |
Feb 24, 2022 | 60.58 | 65.88 | 60.43 | 65.77 | 238,359 | +2.83(+4.49%) |
Feb 23, 2022 | 64.85 | 65.74 | 62.74 | 62.95 | 262,116 | -1.45(-2.25%) |
Feb 22, 2022 | 65.65 | 66.01 | 63.79 | 64.40 | 153,501 | -0.84(-1.29%) |
Feb 18, 2022 | 65.24 | 0 | -0.08(-0.13%) | |||
Feb 17, 2022 | 66.85 | 66.96 | 64.80 | 65.32 | 199,403 | -1.79(-2.67%) |
Feb 16, 2022 | 67.34 | 67.96 | 66.57 | 67.11 | 143,953 | -0.91(-1.33%) |
Feb 15, 2022 | 66.19 | 68.22 | 66.11 | 68.02 | 215,414 | +2.44(+3.72%) |
Feb 14, 2022 | 64.65 | 66.12 | 64.20 | 65.58 | 248,271 | +0.91(+1.41%) |
Feb 11, 2022 | 64.61 | 66.92 | 64.10 | 64.66 | 214,544 | -0.23(-0.35%) |
Feb 10, 2022 | 66.60 | 68.28 | 64.66 | 64.89 | 268,692 | -1.37(-2.06%) |
Feb 09, 2022 | 65.96 | 66.75 | 65.43 | 66.26 | 184,727 | +0.45(+0.69%) |
Feb 08, 2022 | 63.16 | 65.95 | 62.72 | 65.80 | 273,115 | +2.52(+3.98%) |
Feb 07, 2022 | 63.37 | 63.87 | 61.79 | 63.29 | 151,442 | +0.67(+1.07%) |
Feb 04, 2022 | 62.97 | 64.06 | 60.99 | 62.62 | 264,127 | -0.91(-1.44%) |
Feb 03, 2022 | 63.92 | 65.20 | 63.53 | 188,121 | -0.48(-0.75%) | |
Feb 02, 2022 | 65.87 | 66.15 | 63.70 | 64.01 | 277,204 | -1.80(-2.74%) |
Feb 01, 2022 | 62.00 | 65.86 | 61.64 | 65.81 | 481,714 | +5.09(+8.39%) |
Jan 31, 2022 | 59.40 | 60.90 | 60.72 | 232,523 | +0.93(+1.56%) | |
Jan 28, 2022 | 58.01 | 59.80 | 56.77 | 59.79 | 345,508 | +1.74(+3.01%) |
Jan 27, 2022 | 60.84 | 63.10 | 57.61 | 58.04 | 387,568 | -2.73(-4.50%) |
Jan 26, 2022 | 62.16 | 63.73 | 60.50 | 60.78 | 204,692 | -0.47(-0.77%) |
Jan 25, 2022 | 62.98 | 62.98 | 60.05 | 61.25 | 170,972 | -1.68(-2.67%) |
Jan 24, 2022 | 59.34 | 63.10 | 57.92 | 62.93 | 473,984 | +3.45(+5.80%) |
Jan 21, 2022 | 61.59 | 62.45 | 59.37 | 59.48 | 556,684 | -2.70(-4.34%) |
Jan 20, 2022 | 66.79 | 67.60 | 62.06 | 62.17 | 557,923 | -5.03(-7.48%) |
Jan 19, 2022 | 68.46 | 69.78 | 67.02 | 67.20 | 304,849 | -1.24(-1.80%) |
Jan 18, 2022 | 72.54 | 72.86 | 68.28 | 68.43 | 329,624 | -4.19(-5.76%) |
Jan 14, 2022 | 72.62 | 0 | -0.52(-0.71%) | |||
Jan 13, 2022 | 73.35 | 74.19 | 72.38 | 73.14 | 206,499 | +0.30(+0.41%) |
Jan 12, 2022 | 72.36 | 73.47 | 71.65 | 72.84 | 340,374 | +0.85(+1.18%) |
Jan 11, 2022 | 75.73 | 75.83 | 71.52 | 71.99 | 218,467 | -4.30(-5.64%) |
Jan 10, 2022 | 75.99 | 77.01 | 74.31 | 76.29 | 524,728 | -0.01(-0.01%) |
Jan 07, 2022 | 76.36 | 77.75 | 75.84 | 76.30 | 365,256 | -0.08(-0.11%) |
Jan 06, 2022 | 75.50 | 76.79 | 75.25 | 76.38 | 227,716 | +0.88(+1.16%) |
Jan 05, 2022 | 77.25 | 78.43 | 75.26 | 75.50 | 180,056 | -1.38(-1.79%) |
Jan 04, 2022 | 76.37 | 78.02 | 76.03 | 76.88 | 202,777 | +0.61(+0.80%) |