Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 53.30 | 53.85 | 52.08 | 52.19 | 832,660 | -1.31(-2.46%) |
Mar 30, 2022 | 53.61 | 55.51 | 53.13 | 53.50 | 865,690 | -0.81(-1.49%) |
Mar 29, 2022 | 52.16 | 55.00 | 51.91 | 54.31 | 1,198,864 | +3.32(+6.52%) |
Mar 28, 2022 | 52.49 | 52.49 | 50.17 | 50.99 | 1,145,004 | -1.17(-2.24%) |
Mar 25, 2022 | 54.17 | 54.54 | 52.01 | 52.16 | 1,581,982 | -2.08(-3.83%) |
Mar 24, 2022 | 53.66 | 54.80 | 51.80 | 54.23 | 1,840,057 | +1.07(+2.02%) |
Mar 23, 2022 | 55.41 | 56.99 | 52.90 | 53.16 | 3,190,748 | -7.09(-11.77%) |
Mar 22, 2022 | 57.86 | 60.58 | 57.86 | 60.25 | 1,199,769 | +2.23(+3.85%) |
Mar 21, 2022 | 58.79 | 59.77 | 57.34 | 58.02 | 934,967 | -0.77(-1.31%) |
Mar 18, 2022 | 57.01 | 58.92 | 55.88 | 58.79 | 761,866 | +1.65(+2.89%) |
Mar 17, 2022 | 57.40 | 57.79 | 56.02 | 57.14 | 581,197 | -0.70(-1.20%) |
Mar 16, 2022 | 57.26 | 58.39 | 56.30 | 57.84 | 501,623 | +0.77(+1.35%) |
Mar 15, 2022 | 56.12 | 57.94 | 55.68 | 57.06 | 421,951 | +1.33(+2.39%) |
Mar 14, 2022 | 56.76 | 57.29 | 54.98 | 55.73 | 547,306 | -1.13(-1.99%) |
Mar 11, 2022 | 58.53 | 59.11 | 56.38 | 56.86 | 495,244 | -1.67(-2.85%) |
Mar 10, 2022 | 55.59 | 58.81 | 58.53 | 654,368 | +1.77(+3.11%) | |
Mar 09, 2022 | 58.10 | 60.30 | 56.62 | 56.76 | 1,331,825 | +0.46(+0.82%) |
Mar 08, 2022 | 55.44 | 57.74 | 54.65 | 56.30 | 797,538 | +0.80(+1.44%) |
Mar 07, 2022 | 60.19 | 60.37 | 54.77 | 55.50 | 1,189,305 | -5.16(-8.50%) |
Mar 04, 2022 | 62.43 | 62.43 | 59.54 | 60.66 | 505,635 | -1.99(-3.18%) |
Mar 03, 2022 | 63.14 | 63.45 | 60.46 | 62.65 | 383,495 | -0.65(-1.02%) |
Mar 02, 2022 | 61.47 | 64.10 | 61.17 | 63.29 | 452,914 | +1.81(+2.94%) |
Mar 01, 2022 | 61.20 | 63.26 | 60.00 | 61.49 | 608,425 | -0.40(-0.64%) |
Feb 28, 2022 | 60.21 | 62.09 | 59.82 | 61.88 | 552,223 | +1.03(+1.70%) |
Feb 25, 2022 | 59.82 | 61.34 | 58.96 | 60.85 | 495,747 | +0.97(+1.61%) |
Feb 24, 2022 | 56.94 | 59.98 | 56.35 | 59.88 | 768,201 | +0.96(+1.62%) |
Feb 23, 2022 | 60.73 | 60.82 | 58.46 | 58.93 | 714,361 | -1.52(-2.51%) |
Feb 22, 2022 | 60.03 | 62.47 | 59.79 | 60.44 | 592,701 | -0.75(-1.23%) |
Feb 18, 2022 | 61.20 | 0 | -1.64(-2.61%) | |||
Feb 17, 2022 | 63.79 | 64.53 | 62.31 | 62.84 | 535,269 | -2.05(-3.16%) |
Feb 16, 2022 | 65.19 | 66.53 | 64.80 | 64.89 | 467,274 | -1.19(-1.80%) |
Feb 15, 2022 | 65.72 | 67.10 | 65.41 | 66.07 | 860,465 | +1.26(+1.94%) |
Feb 14, 2022 | 65.00 | 66.09 | 64.13 | 64.82 | 501,543 | -0.61(-0.93%) |
Feb 11, 2022 | 65.96 | 66.85 | 64.76 | 65.43 | 510,516 | +0.05(+0.07%) |
Feb 10, 2022 | 66.38 | 68.03 | 65.22 | 65.38 | 630,496 | -0.96(-1.44%) |
Feb 09, 2022 | 65.60 | 67.08 | 65.26 | 66.33 | 653,110 | +0.25(+0.38%) |
Feb 08, 2022 | 63.87 | 66.55 | 63.87 | 66.08 | 995,128 | +2.47(+3.89%) |
Feb 07, 2022 | 62.36 | 64.49 | 61.98 | 63.61 | 538,163 | +0.90(+1.43%) |
Feb 04, 2022 | 62.94 | 63.50 | 61.42 | 62.71 | 677,860 | -0.93(-1.46%) |
Feb 03, 2022 | 64.71 | 65.62 | 63.57 | 63.64 | 406,265 | -1.55(-2.37%) |
Feb 02, 2022 | 65.16 | 65.86 | 63.93 | 65.19 | 492,624 | +0.02(+0.03%) |
Feb 01, 2022 | 62.81 | 65.20 | 62.21 | 65.17 | 815,611 | +2.85(+4.57%) |
Jan 31, 2022 | 60.47 | 62.46 | 62.32 | 1,082,732 | +1.66(+2.74%) | |
Jan 28, 2022 | 60.32 | 60.85 | 58.93 | 60.66 | 699,892 | +0.14(+0.24%) |
Jan 27, 2022 | 62.42 | 62.43 | 59.97 | 60.51 | 540,250 | -0.96(-1.56%) |
Jan 26, 2022 | 62.57 | 63.47 | 61.12 | 61.47 | 834,428 | -0.29(-0.47%) |
Jan 25, 2022 | 61.41 | 62.95 | 59.86 | 61.76 | 800,961 | -1.43(-2.26%) |
Jan 24, 2022 | 57.93 | 63.27 | 57.30 | 63.19 | 1,230,346 | +4.01(+6.77%) |
Jan 21, 2022 | 62.03 | 62.29 | 58.75 | 59.18 | 1,879,227 | -3.29(-5.27%) |
Jan 20, 2022 | 69.35 | 69.97 | 62.23 | 62.47 | 1,148,703 | -7.10(-10.20%) |
Jan 19, 2022 | 68.74 | 69.93 | 67.34 | 69.57 | 701,464 | +0.92(+1.34%) |
Jan 18, 2022 | 73.00 | 73.18 | 68.42 | 68.65 | 1,117,395 | -4.39(-6.00%) |
Jan 14, 2022 | 73.04 | 0 | +1.23(+1.71%) | |||
Jan 13, 2022 | 72.23 | 72.37 | 70.56 | 71.81 | 609,872 | +0.17(+0.24%) |
Jan 12, 2022 | 71.57 | 72.10 | 70.73 | 71.64 | 407,278 | -0.20(-0.28%) |
Jan 11, 2022 | 73.58 | 73.68 | 71.19 | 71.84 | 695,643 | -2.61(-3.50%) |
Jan 10, 2022 | 74.87 | 75.02 | 71.35 | 74.45 | 603,279 | -0.18(-0.25%) |
Jan 07, 2022 | 75.08 | 76.01 | 74.02 | 74.63 | 642,592 | +0.96(+1.31%) |
Jan 06, 2022 | 71.46 | 74.61 | 70.83 | 73.67 | 654,541 | +2.51(+3.52%) |
Jan 05, 2022 | 71.61 | 73.27 | 70.75 | 71.16 | 525,332 | -0.11(-0.15%) |
Jan 04, 2022 | 72.94 | 73.34 | 70.98 | 71.27 | 513,770 | -1.62(-2.22%) |