Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 67.45 | 67.96 | 66.45 | 66.54 | 130,931 | -0.36(-0.54%) |
Mar 30, 2022 | 68.30 | 69.97 | 66.88 | 66.90 | 287,547 | -1.81(-2.63%) |
Mar 29, 2022 | 67.05 | 70.19 | 67.05 | 68.71 | 318,922 | +2.84(+4.31%) |
Mar 28, 2022 | 63.94 | 66.32 | 63.83 | 65.87 | 291,021 | +1.52(+2.36%) |
Mar 25, 2022 | 65.68 | 66.41 | 63.52 | 64.35 | 195,564 | -1.42(-2.16%) |
Mar 24, 2022 | 64.49 | 66.19 | 62.55 | 65.77 | 109,185 | +2.32(+3.66%) |
Mar 23, 2022 | 66.80 | 66.80 | 63.15 | 63.45 | 175,498 | -4.13(-6.11%) |
Mar 22, 2022 | 67.80 | 68.60 | 64.55 | 67.58 | 264,094 | +0.59(+0.88%) |
Mar 21, 2022 | 70.00 | 71.36 | 66.75 | 66.99 | 157,508 | -3.90(-5.50%) |
Mar 18, 2022 | 71.19 | 73.35 | 70.08 | 70.89 | 991,059 | -0.15(-0.21%) |
Mar 17, 2022 | 68.25 | 71.80 | 67.63 | 71.04 | 290,473 | +1.76(+2.54%) |
Mar 16, 2022 | 63.62 | 69.50 | 62.50 | 69.28 | 240,275 | +7.25(+11.69%) |
Mar 15, 2022 | 60.40 | 62.61 | 59.83 | 62.03 | 246,690 | +1.35(+2.22%) |
Mar 14, 2022 | 65.43 | 66.14 | 59.78 | 60.68 | 448,278 | -4.15(-6.40%) |
Mar 11, 2022 | 66.44 | 67.08 | 63.85 | 64.83 | 337,401 | -1.32(-2.00%) |
Mar 10, 2022 | 61.07 | 66.43 | 60.16 | 66.15 | 187,785 | +3.93(+6.32%) |
Mar 09, 2022 | 58.18 | 62.79 | 58.18 | 62.22 | 142,484 | +5.29(+9.29%) |
Mar 08, 2022 | 56.24 | 59.33 | 53.97 | 56.93 | 180,348 | +1.06(+1.90%) |
Mar 07, 2022 | 57.27 | 58.59 | 55.41 | 55.87 | 165,688 | -1.48(-2.58%) |
Mar 04, 2022 | 58.33 | 59.55 | 56.67 | 57.35 | 268,454 | -1.97(-3.32%) |
Mar 03, 2022 | 66.00 | 66.00 | 58.20 | 59.32 | 232,289 | -6.05(-9.26%) |
Mar 02, 2022 | 64.32 | 65.95 | 63.12 | 65.37 | 186,802 | +1.22(+1.90%) |
Mar 01, 2022 | 62.84 | 64.88 | 59.04 | 64.15 | 187,346 | +0.60(+0.94%) |
Feb 28, 2022 | 60.96 | 64.54 | 60.54 | 63.55 | 134,373 | +1.05(+1.68%) |
Feb 25, 2022 | 60.71 | 62.78 | 59.91 | 62.50 | 131,808 | +1.72(+2.83%) |
Feb 24, 2022 | 55.76 | 60.85 | 55.40 | 60.78 | 171,899 | +3.04(+5.26%) |
Feb 23, 2022 | 61.97 | 61.97 | 56.52 | 57.74 | 214,305 | -3.35(-5.48%) |
Feb 22, 2022 | 59.91 | 63.81 | 59.91 | 61.09 | 222,313 | +0.23(+0.38%) |
Feb 18, 2022 | 60.86 | 0 | -4.47(-6.84%) | |||
Feb 17, 2022 | 68.27 | 68.49 | 65.32 | 65.33 | 191,919 | -3.45(-5.02%) |
Feb 16, 2022 | 66.72 | 69.47 | 66.00 | 68.78 | 136,851 | +1.44(+2.14%) |
Feb 15, 2022 | 65.07 | 67.58 | 64.68 | 67.34 | 129,911 | +3.43(+5.37%) |
Feb 14, 2022 | 65.33 | 66.80 | 63.56 | 63.91 | 239,032 | -1.13(-1.74%) |
Feb 11, 2022 | 65.16 | 66.73 | 63.68 | 65.04 | 181,416 | -0.12(-0.18%) |
Feb 10, 2022 | 64.21 | 68.97 | 62.52 | 65.16 | 255,810 | -1.04(-1.57%) |
Feb 09, 2022 | 62.46 | 66.26 | 62.46 | 66.20 | 188,440 | +4.57(+7.42%) |
Feb 08, 2022 | 59.18 | 61.92 | 58.80 | 61.63 | 132,648 | +2.42(+4.09%) |
Feb 07, 2022 | 56.67 | 59.92 | 56.67 | 59.21 | 176,754 | +2.32(+4.08%) |
Feb 04, 2022 | 55.51 | 57.40 | 54.55 | 56.89 | 106,260 | +1.49(+2.69%) |
Feb 03, 2022 | 54.89 | 55.40 | 159,695 | -0.60(-1.07%) | ||
Feb 02, 2022 | 59.08 | 59.57 | 55.46 | 56.00 | 139,333 | -3.04(-5.15%) |
Feb 01, 2022 | 59.12 | 59.90 | 56.82 | 59.04 | 163,286 | +0.04(+0.07%) |
Jan 31, 2022 | 53.46 | 59.05 | 59.00 | 172,026 | +5.24(+9.75%) | |
Jan 28, 2022 | 52.50 | 53.94 | 50.03 | 53.76 | 204,643 | +1.77(+3.40%) |
Jan 27, 2022 | 55.38 | 56.35 | 51.75 | 51.99 | 263,571 | -2.76(-5.04%) |
Jan 26, 2022 | 57.69 | 58.39 | 53.99 | 54.75 | 197,190 | -1.65(-2.93%) |
Jan 25, 2022 | 55.90 | 57.83 | 54.50 | 56.40 | 180,790 | -0.66(-1.16%) |
Jan 24, 2022 | 54.10 | 57.50 | 51.60 | 57.06 | 321,784 | +1.77(+3.20%) |
Jan 21, 2022 | 55.28 | 58.80 | 54.21 | 55.29 | 265,995 | -0.82(-1.46%) |
Jan 20, 2022 | 59.21 | 60.23 | 56.10 | 56.11 | 301,771 | -2.27(-3.89%) |
Jan 19, 2022 | 59.40 | 61.77 | 58.13 | 58.38 | 219,485 | -1.02(-1.72%) |
Jan 18, 2022 | 62.09 | 62.22 | 58.71 | 59.40 | 315,327 | -2.88(-4.62%) |
Jan 14, 2022 | 62.28 | 0 | +1.91(+3.16%) | |||
Jan 13, 2022 | 62.08 | 62.34 | 60.25 | 60.37 | 149,726 | -1.48(-2.39%) |
Jan 12, 2022 | 63.16 | 63.85 | 61.32 | 61.85 | 182,658 | -1.00(-1.59%) |
Jan 11, 2022 | 63.46 | 65.33 | 62.48 | 62.85 | 223,257 | -1.16(-1.81%) |
Jan 10, 2022 | 62.87 | 64.33 | 61.50 | 64.01 | 208,745 | -0.20(-0.31%) |
Jan 07, 2022 | 65.60 | 68.41 | 64.16 | 64.21 | 193,178 | -1.71(-2.59%) |
Jan 06, 2022 | 66.37 | 67.98 | 64.11 | 65.92 | 216,131 | +0.23(+0.35%) |
Jan 05, 2022 | 69.73 | 69.94 | 65.41 | 65.69 | 220,290 | -4.27(-6.10%) |
Jan 04, 2022 | 72.22 | 73.94 | 68.98 | 69.96 | 160,179 | -2.15(-2.98%) |