Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 62.76 | 63.25 | 61.90 | 62.02 | 215,473 | -2.24(-3.49%) |
Mar 30, 2022 | 64.02 | 65.36 | 63.74 | 64.26 | 213,945 | +0.93(+1.47%) |
Mar 29, 2022 | 63.19 | 63.71 | 62.85 | 63.33 | 129,554 | +0.72(+1.15%) |
Mar 28, 2022 | 63.31 | 64.21 | 62.01 | 62.61 | 124,061 | +0.44(+0.71%) |
Mar 25, 2022 | 62.10 | 62.74 | 61.57 | 62.17 | 145,909 | -0.39(-0.62%) |
Mar 24, 2022 | 62.95 | 63.24 | 62.14 | 62.56 | 189,040 | -0.83(-1.31%) |
Mar 23, 2022 | 62.63 | 63.76 | 62.32 | 63.39 | 262,344 | +1.24(+2.00%) |
Mar 22, 2022 | 61.16 | 62.32 | 61.04 | 62.15 | 199,822 | +0.90(+1.47%) |
Mar 21, 2022 | 62.64 | 62.81 | 60.82 | 61.25 | 240,382 | -1.90(-3.01%) |
Mar 18, 2022 | 62.23 | 63.82 | 62.19 | 63.15 | 273,824 | -0.19(-0.30%) |
Mar 17, 2022 | 62.32 | 63.62 | 62.18 | 63.34 | 182,158 | +0.59(+0.94%) |
Mar 16, 2022 | 61.03 | 62.87 | 61.02 | 62.75 | 208,821 | +2.59(+4.31%) |
Mar 15, 2022 | 59.69 | 60.45 | 59.01 | 60.16 | 299,836 | -0.78(-1.28%) |
Mar 14, 2022 | 61.88 | 63.33 | 60.90 | 60.94 | 366,146 | +1.08(+1.80%) |
Mar 11, 2022 | 61.34 | 61.45 | 59.52 | 59.86 | 232,569 | -0.16(-0.27%) |
Mar 10, 2022 | 60.65 | 61.11 | 59.72 | 60.02 | 190,231 | -0.80(-1.32%) |
Mar 09, 2022 | 59.82 | 61.48 | 59.64 | 60.82 | 231,919 | +1.63(+2.75%) |
Mar 08, 2022 | 57.97 | 60.28 | 57.81 | 59.19 | 511,328 | +0.19(+0.32%) |
Mar 07, 2022 | 59.16 | 60.15 | 58.50 | 59.00 | 462,277 | -2.44(-3.97%) |
Mar 04, 2022 | 60.20 | 61.59 | 60.19 | 61.44 | 256,463 | -0.52(-0.84%) |
Mar 03, 2022 | 63.33 | 63.62 | 61.76 | 61.96 | 214,177 | -2.48(-3.85%) |
Mar 02, 2022 | 65.64 | 65.87 | 64.38 | 64.44 | 304,945 | -1.86(-2.81%) |
Mar 01, 2022 | 67.45 | 68.64 | 66.07 | 66.30 | 366,539 | +0.07(+0.11%) |
Feb 28, 2022 | 65.39 | 66.82 | 65.28 | 66.23 | 354,993 | +0.49(+0.75%) |
Feb 25, 2022 | 65.09 | 67.28 | 65.55 | 65.74 | 342,788 | +0.18(+0.27%) |
Feb 24, 2022 | 61.92 | 65.59 | 62.16 | 65.56 | 319,748 | +1.21(+1.88%) |
Feb 23, 2022 | 66.46 | 66.53 | 64.31 | 64.35 | 234,690 | -0.72(-1.11%) |
Feb 22, 2022 | 65.04 | 66.33 | 64.94 | 65.07 | 275,512 | -1.24(-1.87%) |
Feb 18, 2022 | 66.31 | 0 | -0.59(-0.88%) | |||
Feb 17, 2022 | 67.94 | 68.36 | 66.45 | 66.90 | 178,578 | -0.43(-0.64%) |
Feb 16, 2022 | 66.82 | 67.78 | 66.20 | 67.33 | 285,996 | +0.55(+0.82%) |
Feb 15, 2022 | 65.72 | 67.03 | 65.70 | 66.78 | 503,659 | +2.27(+3.52%) |
Feb 14, 2022 | 64.63 | 65.28 | 64.28 | 64.51 | 183,970 | -0.57(-0.88%) |
Feb 11, 2022 | 66.57 | 67.41 | 64.59 | 65.08 | 207,295 | -2.14(-3.18%) |
Feb 10, 2022 | 66.96 | 69.50 | 66.75 | 67.22 | 386,995 | +0.31(+0.46%) |
Feb 09, 2022 | 67.48 | 68.05 | 66.80 | 66.91 | 238,308 | +0.51(+0.77%) |
Feb 08, 2022 | 66.21 | 66.96 | 65.72 | 66.40 | 203,405 | -0.37(-0.55%) |
Feb 07, 2022 | 66.70 | 67.75 | 66.58 | 66.77 | 241,482 | -0.28(-0.42%) |
Feb 04, 2022 | 65.11 | 67.28 | 65.03 | 67.05 | 556,622 | +2.95(+4.60%) |
Feb 03, 2022 | 63.80 | 64.10 | 330,994 | -1.60(-2.44%) | ||
Feb 02, 2022 | 68.04 | 68.09 | 65.28 | 65.70 | 433,964 | -2.80(-4.09%) |
Feb 01, 2022 | 66.73 | 68.63 | 66.73 | 68.50 | 522,800 | +1.00(+1.48%) |
Jan 31, 2022 | 64.02 | 67.56 | 67.50 | 696,961 | +0.05(+0.07%) | |
Jan 28, 2022 | 64.76 | 67.66 | 64.13 | 67.45 | 969,536 | +2.15(+3.29%) |
Jan 27, 2022 | 61.63 | 65.86 | 60.95 | 65.30 | 2,828,762 | +11.98(+22.47%) |
Jan 26, 2022 | 52.99 | 53.79 | 52.52 | 53.32 | 677,070 | -0.02(-0.04%) |
Jan 25, 2022 | 53.38 | 54.12 | 52.34 | 53.34 | 418,212 | -1.11(-2.04%) |
Jan 24, 2022 | 53.72 | 54.77 | 53.55 | 54.45 | 584,488 | -2.72(-4.76%) |
Jan 21, 2022 | 56.73 | 57.65 | 56.53 | 57.17 | 943,060 | +0.71(+1.26%) |
Jan 20, 2022 | 55.95 | 57.44 | 55.90 | 56.46 | 871,522 | +1.70(+3.10%) |
Jan 19, 2022 | 53.58 | 55.12 | 53.58 | 54.76 | 305,318 | +0.92(+1.71%) |
Jan 18, 2022 | 56.36 | 56.37 | 53.57 | 53.84 | 308,944 | -1.35(-2.45%) |
Jan 14, 2022 | 55.19 | 0 | +3.08(+5.91%) | |||
Jan 13, 2022 | 53.00 | 53.47 | 52.09 | 52.11 | 287,144 | +0.07(+0.13%) |
Jan 12, 2022 | 53.40 | 53.40 | 51.91 | 52.04 | 218,541 | -0.36(-0.69%) |
Jan 11, 2022 | 50.66 | 52.76 | 50.65 | 52.40 | 146,925 | +1.08(+2.10%) |
Jan 10, 2022 | 51.16 | 51.47 | 50.32 | 51.32 | 217,259 | -0.50(-0.96%) |
Jan 07, 2022 | 52.48 | 52.90 | 51.75 | 51.82 | 196,220 | -0.02(-0.04%) |
Jan 06, 2022 | 52.09 | 52.36 | 50.85 | 51.84 | 160,362 | +0.09(+0.17%) |
Jan 05, 2022 | 52.94 | 53.52 | 51.63 | 51.75 | 255,818 | -2.48(-4.57%) |
Jan 04, 2022 | 55.31 | 55.33 | 54.05 | 54.23 | 145,810 | -0.67(-1.22%) |