Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 01, 2022 | 56.80 | 0 | +0.65(+1.16%) | |||
Mar 31, 2022 | 56.60 | 57.64 | 56.11 | 56.15 | 1,474,353 | -0.90(-1.58%) |
Mar 30, 2022 | 58.40 | 59.19 | 56.61 | 57.05 | 507,216 | -1.66(-2.83%) |
Mar 29, 2022 | 57.20 | 59.16 | 57.20 | 58.71 | 584,217 | +2.44(+4.34%) |
Mar 28, 2022 | 58.24 | 58.49 | 55.70 | 56.27 | 972,386 | -3.43(-5.75%) |
Mar 25, 2022 | 58.99 | 60.13 | 58.53 | 59.70 | 543,011 | +1.06(+1.81%) |
Mar 24, 2022 | 58.59 | 58.74 | 57.50 | 58.64 | 441,985 | +0.44(+0.76%) |
Mar 23, 2022 | 60.26 | 60.98 | 57.87 | 58.20 | 661,632 | -2.80(-4.59%) |
Mar 22, 2022 | 60.20 | 62.00 | 60.20 | 61.00 | 554,418 | +1.53(+2.57%) |
Mar 21, 2022 | 61.77 | 62.08 | 59.15 | 59.47 | 744,691 | -3.06(-4.89%) |
Mar 18, 2022 | 61.86 | 62.75 | 60.77 | 62.53 | 943,630 | +0.47(+0.76%) |
Mar 17, 2022 | 59.90 | 62.44 | 59.22 | 62.06 | 689,014 | -0.18(-0.29%) |
Mar 16, 2022 | 59.52 | 62.91 | 59.06 | 62.24 | 1,026,721 | +3.94(+6.76%) |
Mar 15, 2022 | 56.73 | 59.14 | 56.62 | 58.30 | 1,197,537 | +2.47(+4.42%) |
Mar 14, 2022 | 56.20 | 56.55 | 55.18 | 55.83 | 533,674 | +0.36(+0.65%) |
Mar 11, 2022 | 55.94 | 56.34 | 54.56 | 55.47 | 537,838 | +0.34(+0.62%) |
Mar 10, 2022 | 55.79 | 56.95 | 54.03 | 55.13 | 684,463 | -2.18(-3.80%) |
Mar 09, 2022 | 55.78 | 59.85 | 55.54 | 57.31 | 2,516,815 | +3.72(+6.94%) |
Mar 08, 2022 | 55.47 | 56.44 | 53.30 | 53.59 | 3,301,653 | -1.50(-2.72%) |
Mar 07, 2022 | 59.95 | 59.95 | 55.08 | 55.09 | 1,175,875 | -5.89(-9.66%) |
Mar 04, 2022 | 61.57 | 63.20 | 59.92 | 60.98 | 1,309,623 | -2.07(-3.28%) |
Mar 03, 2022 | 65.12 | 65.12 | 61.53 | 63.05 | 728,718 | -1.28(-1.99%) |
Mar 02, 2022 | 63.97 | 65.38 | 62.70 | 64.33 | 743,749 | +0.83(+1.31%) |
Mar 01, 2022 | 68.09 | 68.63 | 62.99 | 63.50 | 894,168 | -3.95(-5.86%) |
Feb 28, 2022 | 66.22 | 68.52 | 66.11 | 67.45 | 854,603 | -0.20(-0.30%) |
Feb 25, 2022 | 64.97 | 67.71 | 65.39 | 67.65 | 779,927 | +2.76(+4.25%) |
Feb 24, 2022 | 63.87 | 65.16 | 61.77 | 64.89 | 1,863,185 | -2.04(-3.05%) |
Feb 23, 2022 | 69.30 | 69.69 | 66.86 | 66.93 | 469,322 | -1.76(-2.56%) |
Feb 22, 2022 | 70.00 | 70.44 | 67.92 | 68.69 | 590,178 | -1.81(-2.57%) |
Feb 18, 2022 | 70.50 | 0 | +0.12(+0.17%) | |||
Feb 17, 2022 | 71.79 | 72.45 | 69.47 | 70.38 | 557,809 | -2.44(-3.35%) |
Feb 16, 2022 | 71.99 | 73.27 | 71.69 | 72.82 | 427,383 | +0.40(+0.55%) |
Feb 15, 2022 | 71.09 | 72.50 | 70.72 | 72.42 | 827,381 | +2.39(+3.41%) |
Feb 14, 2022 | 70.50 | 72.00 | 69.35 | 70.03 | 681,617 | -1.13(-1.59%) |
Feb 11, 2022 | 72.19 | 73.49 | 70.53 | 71.16 | 609,562 | -1.09(-1.51%) |
Feb 10, 2022 | 72.32 | 74.80 | 71.92 | 72.25 | 955,829 | -1.14(-1.55%) |
Feb 09, 2022 | 73.57 | 74.34 | 73.06 | 73.39 | 618,015 | +0.70(+0.96%) |
Feb 08, 2022 | 70.80 | 73.05 | 70.65 | 72.69 | 1,157,141 | +2.85(+4.08%) |
Feb 07, 2022 | 69.09 | 70.51 | 68.43 | 69.84 | 1,250,370 | +0.84(+1.21%) |
Feb 04, 2022 | 68.61 | 69.48 | 67.32 | 69.00 | 431,383 | +0.59(+0.86%) |
Feb 03, 2022 | 69.25 | 68.13 | 68.41 | 519,066 | -1.25(-1.79%) | |
Feb 02, 2022 | 69.18 | 70.03 | 67.39 | 69.66 | 964,515 | +0.11(+0.16%) |
Feb 01, 2022 | 68.63 | 69.81 | 67.65 | 69.55 | 728,774 | +0.71(+1.03%) |
Jan 31, 2022 | 67.69 | 68.84 | 1,108,298 | +1.44(+2.13%) | ||
Jan 28, 2022 | 66.28 | 68.66 | 65.76 | 67.41 | 1,583,070 | +1.55(+2.35%) |
Jan 27, 2022 | 65.42 | 68.90 | 64.81 | 65.86 | 1,130,961 | -0.41(-0.62%) |
Jan 26, 2022 | 67.89 | 68.67 | 65.35 | 66.27 | 762,456 | -0.16(-0.24%) |
Jan 25, 2022 | 65.90 | 67.45 | 64.73 | 66.43 | 1,031,291 | -0.55(-0.82%) |
Jan 24, 2022 | 62.55 | 67.27 | 62.31 | 66.98 | 1,320,585 | +2.55(+3.96%) |
Jan 21, 2022 | 64.48 | 65.94 | 63.65 | 64.43 | 799,787 | -0.93(-1.42%) |
Jan 20, 2022 | 65.63 | 68.47 | 64.64 | 65.35 | 1,202,598 | -0.15(-0.23%) |
Jan 19, 2022 | 65.83 | 66.83 | 63.87 | 65.50 | 3,710,156 | -3.36(-4.88%) |
Jan 18, 2022 | 71.68 | 71.89 | 68.50 | 68.86 | 879,226 | -3.30(-4.57%) |
Jan 14, 2022 | 72.16 | 0 | -2.49(-3.34%) | |||
Jan 13, 2022 | 72.53 | 75.38 | 72.28 | 74.66 | 1,034,599 | +2.92(+4.07%) |
Jan 12, 2022 | 72.79 | 73.58 | 70.89 | 71.73 | 2,995,536 | -0.35(-0.48%) |
Jan 11, 2022 | 71.60 | 72.79 | 70.21 | 72.08 | 495,185 | +0.49(+0.68%) |
Jan 10, 2022 | 69.80 | 71.86 | 68.70 | 71.60 | 1,644,032 | +1.40(+1.99%) |
Jan 07, 2022 | 68.74 | 71.27 | 68.74 | 70.20 | 1,452,880 | +1.06(+1.53%) |
Jan 06, 2022 | 69.77 | 70.33 | 68.44 | 69.14 | 572,362 | +0.33(+0.48%) |
Jan 05, 2022 | 70.79 | 71.79 | 68.77 | 68.81 | 879,376 | -1.97(-2.79%) |
Jan 04, 2022 | 69.96 | 71.64 | 69.72 | 70.79 | 830,076 | +2.35(+3.44%) |
Jan 03, 2022 | 66.66 | 69.54 | 66.41 | 68.43 | 584,560 | +2.05(+3.09%) |
Dec 31, 2021 | 66.01 | 67.21 | 65.95 | 66.38 | 680,707 | -0.43(-0.64%) |
Dec 30, 2021 | 66.73 | 67.71 | 66.36 | 66.81 | 423,887 | +0.19(+0.28%) |
Dec 29, 2021 | 67.31 | 67.85 | 66.55 | 66.62 | 419,500 | -1.02(-1.50%) |
Dec 28, 2021 | 67.31 | 69.36 | 67.31 | 67.64 | 839,866 | -0.22(-0.32%) |
Dec 27, 2021 | 68.50 | 68.53 | 66.91 | 67.86 | 1,112,922 | -1.02(-1.48%) |
Dec 23, 2021 | 68.26 | 69.31 | 68.17 | 68.87 | 670,212 | +0.86(+1.26%) |
Dec 22, 2021 | 67.09 | 68.53 | 66.72 | 68.02 | 357,682 | +0.57(+0.84%) |
Dec 21, 2021 | 65.81 | 67.61 | 65.81 | 67.45 | 642,555 | +2.50(+3.85%) |
Dec 20, 2021 | 64.81 | 65.51 | 63.26 | 64.94 | 1,182,977 | -1.83(-2.75%) |
Dec 17, 2021 | 67.87 | 68.10 | 65.71 | 66.78 | 1,113,043 | -1.40(-2.05%) |
Dec 16, 2021 | 69.31 | 70.47 | 67.87 | 68.17 | 636,963 | -0.57(-0.83%) |
Dec 15, 2021 | 68.94 | 69.19 | 65.91 | 68.74 | 723,414 | -0.52(-0.75%) |
Dec 14, 2021 | 69.39 | 72.13 | 68.80 | 69.26 | 713,865 | -0.35(-0.50%) |
Dec 13, 2021 | 71.78 | 72.26 | 69.39 | 69.61 | 603,591 | -3.32(-4.55%) |
Dec 10, 2021 | 73.85 | 75.33 | 71.87 | 72.93 | 523,317 | -0.29(-0.39%) |
Dec 09, 2021 | 72.79 | 73.77 | 72.33 | 73.22 | 578,836 | -0.71(-0.96%) |
Dec 08, 2021 | 74.26 | 75.34 | 73.25 | 73.93 | 2,990,625 | -0.18(-0.24%) |
Dec 07, 2021 | 73.28 | 76.28 | 73.22 | 74.11 | 3,354,334 | +1.92(+2.67%) |
Dec 06, 2021 | 71.67 | 73.99 | 70.77 | 72.18 | 588,326 | +1.70(+2.40%) |
Dec 03, 2021 | 71.54 | 71.99 | 69.94 | 70.49 | 475,194 | -0.65(-0.91%) |
Dec 02, 2021 | 69.06 | 71.87 | 68.23 | 71.14 | 774,246 | +3.17(+4.67%) |
Dec 01, 2021 | 69.65 | 71.00 | 67.94 | 67.97 | 879,530 | +0.00(+0.00%) |
Nov 30, 2021 | 68.84 | 69.55 | 66.49 | 67.97 | 952,727 | -2.55(-3.62%) |
Nov 29, 2021 | 73.29 | 73.59 | 69.75 | 70.52 | 750,314 | -1.59(-2.20%) |
Nov 26, 2021 | 71.62 | 72.95 | 70.29 | 72.10 | 627,953 | -3.62(-4.78%) |
Nov 24, 2021 | 74.52 | 76.86 | 74.21 | 75.72 | 462,499 | +0.55(+0.73%) |
Nov 23, 2021 | 74.00 | 75.77 | 73.29 | 75.17 | 548,597 | +1.18(+1.59%) |
Nov 22, 2021 | 74.76 | 74.87 | 72.90 | 74.00 | 510,550 | -0.16(-0.22%) |
Nov 19, 2021 | 74.04 | 74.83 | 73.55 | 74.16 | 578,325 | -1.24(-1.64%) |
Nov 18, 2021 | 77.67 | 75.37 | 73.87 | 75.39 | 551,844 | -1.59(-2.06%) |
Nov 17, 2021 | 76.86 | 77.27 | 75.88 | 76.98 | 837,091 | -0.75(-0.96%) |
Nov 16, 2021 | 79.16 | 79.66 | 76.50 | 77.73 | 682,865 | -1.96(-2.46%) |
Nov 15, 2021 | 80.34 | 80.66 | 79.19 | 79.69 | 572,725 | -0.12(-0.15%) |
Nov 12, 2021 | 80.02 | 80.70 | 79.10 | 79.81 | 685,337 | -0.04(-0.05%) |
Nov 11, 2021 | 78.01 | 80.57 | 77.28 | 79.85 | 924,507 | +1.94(+2.50%) |
Nov 10, 2021 | 75.34 | 77.91 | 1,080,038 | +4.83(+6.60%) | ||
Nov 09, 2021 | 73.88 | 75.37 | 72.55 | 73.08 | 1,500,556 | -1.46(-1.96%) |
Nov 08, 2021 | 73.59 | 75.88 | 73.47 | 74.54 | 1,706,269 | -16.85(-18.44%) |
Nov 05, 2021 | 89.07 | 91.81 | 88.69 | 91.40 | 1,139,665 | +4.72(+5.45%) |
Nov 04, 2021 | 86.97 | 88.06 | 85.41 | 86.67 | 866,455 | -0.08(-0.09%) |
Nov 03, 2021 | 85.38 | 88.13 | 84.80 | 86.75 | 728,622 | +0.59(+0.68%) |
Nov 02, 2021 | 90.28 | 90.56 | 85.71 | 86.17 | 668,674 | -4.21(-4.65%) |