Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 59.70 | 59.74 | 57.27 | 57.46 | 348,651 | -2.14(-3.60%) |
Mar 30, 2022 | 63.10 | 63.93 | 59.42 | 59.60 | 488,005 | -3.59(-5.68%) |
Mar 29, 2022 | 61.00 | 63.55 | 61.00 | 63.19 | 476,494 | +2.99(+4.97%) |
Mar 28, 2022 | 59.84 | 60.32 | 58.10 | 60.20 | 279,739 | +0.73(+1.23%) |
Mar 25, 2022 | 60.12 | 60.21 | 58.90 | 59.47 | 164,562 | -0.85(-1.41%) |
Mar 24, 2022 | 60.25 | 60.91 | 59.27 | 60.31 | 260,029 | +0.86(+1.44%) |
Mar 23, 2022 | 64.39 | 64.95 | 59.30 | 59.46 | 294,834 | -5.48(-8.44%) |
Mar 22, 2022 | 65.14 | 66.60 | 64.48 | 64.94 | 100,666 | +0.47(+0.72%) |
Mar 21, 2022 | 66.06 | 66.67 | 64.17 | 64.47 | 121,633 | -1.72(-2.61%) |
Mar 18, 2022 | 65.61 | 66.21 | 62.83 | 66.19 | 436,834 | +1.28(+1.97%) |
Mar 17, 2022 | 63.44 | 64.94 | 62.98 | 64.92 | 128,616 | +0.93(+1.46%) |
Mar 16, 2022 | 63.62 | 64.96 | 62.35 | 63.98 | 162,710 | +0.75(+1.19%) |
Mar 15, 2022 | 61.11 | 63.25 | 61.11 | 63.23 | 134,256 | +2.40(+3.95%) |
Mar 14, 2022 | 62.03 | 63.05 | 59.96 | 60.83 | 173,571 | -0.65(-1.05%) |
Mar 11, 2022 | 63.53 | 63.53 | 61.10 | 61.48 | 141,759 | -1.45(-2.30%) |
Mar 10, 2022 | 63.04 | 63.53 | 62.22 | 62.93 | 120,147 | -1.35(-2.10%) |
Mar 09, 2022 | 63.91 | 65.50 | 63.84 | 64.28 | 157,368 | +1.94(+3.12%) |
Mar 08, 2022 | 62.01 | 63.92 | 61.52 | 62.33 | 143,746 | +0.89(+1.44%) |
Mar 07, 2022 | 66.32 | 66.32 | 61.31 | 61.45 | 257,351 | -4.95(-7.45%) |
Mar 04, 2022 | 66.81 | 67.50 | 65.15 | 66.39 | 226,044 | -1.00(-1.48%) |
Mar 03, 2022 | 68.36 | 69.69 | 65.97 | 67.39 | 157,362 | -1.61(-2.34%) |
Mar 02, 2022 | 66.56 | 69.26 | 66.39 | 69.01 | 203,735 | +2.92(+4.42%) |
Mar 01, 2022 | 67.06 | 67.83 | 65.23 | 66.09 | 204,972 | -1.57(-2.33%) |
Feb 28, 2022 | 66.21 | 67.93 | 65.85 | 67.66 | 141,139 | +0.71(+1.06%) |
Feb 25, 2022 | 66.00 | 67.82 | 66.22 | 66.95 | 181,453 | +0.79(+1.19%) |
Feb 24, 2022 | 60.94 | 66.27 | 60.78 | 66.16 | 236,966 | +2.85(+4.49%) |
Feb 23, 2022 | 65.23 | 66.12 | 63.11 | 63.32 | 260,584 | -1.46(-2.25%) |
Feb 22, 2022 | 66.04 | 66.40 | 64.16 | 64.78 | 152,603 | -0.84(-1.29%) |
Feb 18, 2022 | 65.62 | 0 | -0.09(-0.13%) | |||
Feb 17, 2022 | 67.24 | 67.35 | 65.18 | 65.71 | 198,238 | -1.80(-2.67%) |
Feb 16, 2022 | 67.74 | 68.36 | 66.96 | 67.51 | 143,112 | -0.91(-1.33%) |
Feb 15, 2022 | 66.58 | 68.62 | 66.50 | 68.42 | 214,155 | +2.46(+3.72%) |
Feb 14, 2022 | 65.03 | 66.51 | 64.58 | 65.96 | 246,820 | +0.92(+1.41%) |
Feb 11, 2022 | 64.98 | 67.31 | 64.47 | 65.04 | 213,290 | -0.23(-0.35%) |
Feb 10, 2022 | 67.00 | 68.68 | 65.04 | 65.27 | 267,122 | -1.38(-2.06%) |
Feb 09, 2022 | 66.35 | 67.15 | 65.82 | 66.64 | 183,647 | +0.46(+0.69%) |
Feb 08, 2022 | 63.53 | 66.34 | 63.09 | 66.19 | 271,518 | +2.53(+3.98%) |
Feb 07, 2022 | 63.74 | 64.25 | 62.15 | 63.66 | 150,557 | +0.67(+1.07%) |
Feb 04, 2022 | 63.34 | 64.43 | 61.35 | 62.98 | 262,583 | -0.92(-1.44%) |
Feb 03, 2022 | 64.29 | 65.58 | 63.90 | 187,021 | -0.48(-0.75%) | |
Feb 02, 2022 | 66.26 | 66.54 | 64.07 | 64.39 | 275,584 | -1.81(-2.74%) |
Feb 01, 2022 | 62.37 | 66.25 | 62.00 | 66.20 | 478,898 | +5.12(+8.39%) |
Jan 31, 2022 | 59.75 | 61.26 | 61.08 | 231,164 | +0.94(+1.56%) | |
Jan 28, 2022 | 58.35 | 60.15 | 57.10 | 60.14 | 343,488 | +1.75(+3.01%) |
Jan 27, 2022 | 61.20 | 63.48 | 57.95 | 58.38 | 385,303 | -2.75(-4.50%) |
Jan 26, 2022 | 62.53 | 64.10 | 60.86 | 61.13 | 203,496 | -0.47(-0.77%) |
Jan 25, 2022 | 63.35 | 63.35 | 60.40 | 61.61 | 169,973 | -1.69(-2.67%) |
Jan 24, 2022 | 59.69 | 63.47 | 58.26 | 63.30 | 471,214 | +3.47(+5.80%) |
Jan 21, 2022 | 61.95 | 62.82 | 59.72 | 59.83 | 553,430 | -2.71(-4.34%) |
Jan 20, 2022 | 67.19 | 68.00 | 62.42 | 62.54 | 554,662 | -5.06(-7.48%) |
Jan 19, 2022 | 68.86 | 70.19 | 67.41 | 67.59 | 303,067 | -1.24(-1.80%) |
Jan 18, 2022 | 72.97 | 73.28 | 68.68 | 68.84 | 327,698 | -4.21(-5.76%) |
Jan 14, 2022 | 73.05 | 0 | -0.52(-0.71%) | |||
Jan 13, 2022 | 73.78 | 74.63 | 72.81 | 73.57 | 205,292 | +0.30(+0.41%) |
Jan 12, 2022 | 72.79 | 73.90 | 72.07 | 73.26 | 338,385 | +0.85(+1.18%) |
Jan 11, 2022 | 76.18 | 76.27 | 71.94 | 72.41 | 217,191 | -4.32(-5.64%) |
Jan 10, 2022 | 76.43 | 77.47 | 74.74 | 76.74 | 521,661 | -0.01(-0.01%) |
Jan 07, 2022 | 76.81 | 78.21 | 76.29 | 76.75 | 363,121 | -0.09(-0.11%) |
Jan 06, 2022 | 75.95 | 77.24 | 75.69 | 76.83 | 226,385 | +0.88(+1.16%) |
Jan 05, 2022 | 77.70 | 78.90 | 75.70 | 75.95 | 179,003 | -1.38(-1.79%) |
Jan 04, 2022 | 76.82 | 78.48 | 76.48 | 77.33 | 201,592 | +0.62(+0.80%) |