Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 57.08 | 57.20 | 56.88 | 56.88 | 6,740 | +0.03(+0.06%) |
Mar 30, 2022 | 56.23 | 56.85 | 56.23 | 56.85 | 1,669 | +0.40(+0.72%) |
Mar 29, 2022 | 56.27 | 56.49 | 56.00 | 56.45 | 4,938 | +0.52(+0.93%) |
Mar 28, 2022 | 55.93 | 56.21 | 55.70 | 55.93 | 3,403 | +0.24(+0.43%) |
Mar 25, 2022 | 56.32 | 56.32 | 55.52 | 55.69 | 12,886 | -1.20(-2.11%) |
Mar 24, 2022 | 56.79 | 57.08 | 56.79 | 56.89 | 1,266 | -0.49(-0.85%) |
Mar 23, 2022 | 56.89 | 57.38 | 56.77 | 57.38 | 3,445 | +0.72(+1.27%) |
Mar 22, 2022 | 56.68 | 56.81 | 56.66 | 56.66 | 1,813 | -0.74(-1.30%) |
Mar 21, 2022 | 57.97 | 57.97 | 57.41 | 57.41 | 4,494 | -1.45(-2.47%) |
Mar 18, 2022 | 58.62 | 58.94 | 58.62 | 58.86 | 9,143 | +0.34(+0.58%) |
Mar 17, 2022 | 58.77 | 58.99 | 58.52 | 58.52 | 1,360 | -0.17(-0.30%) |
Mar 16, 2022 | 58.72 | 58.85 | 58.03 | 58.70 | 10,152 | -0.25(-0.42%) |
Mar 15, 2022 | 59.35 | 59.77 | 58.82 | 58.94 | 5,802 | -0.06(-0.10%) |
Mar 14, 2022 | 59.74 | 59.74 | 59.00 | 59.00 | 45,997 | -1.41(-2.33%) |
Mar 11, 2022 | 60.51 | 60.56 | 60.35 | 60.41 | 5,549 | -0.15(-0.25%) |
Mar 10, 2022 | 60.70 | 60.42 | 60.56 | 2,662 | -0.62(-1.01%) | |
Mar 09, 2022 | 61.34 | 61.47 | 61.14 | 61.18 | 4,240 | -0.73(-1.18%) |
Mar 08, 2022 | 61.96 | 61.98 | 61.63 | 61.91 | 2,826 | -1.09(-1.72%) |
Mar 07, 2022 | 62.87 | 63.00 | 62.73 | 63.00 | 2,973 | -0.13(-0.21%) |
Mar 04, 2022 | 63.16 | 63.49 | 63.09 | 63.13 | 3,657 | +1.23(+1.99%) |
Mar 03, 2022 | 61.68 | 61.99 | 61.68 | 61.89 | 11,568 | +0.22(+0.35%) |
Mar 02, 2022 | 62.58 | 62.63 | 61.54 | 61.68 | 55,060 | -1.52(-2.41%) |
Mar 01, 2022 | 62.91 | 63.65 | 62.88 | 63.20 | 23,615 | +1.15(+1.85%) |
Feb 28, 2022 | 61.53 | 62.28 | 61.53 | 62.05 | 15,775 | +1.27(+2.09%) |
Feb 25, 2022 | 60.63 | 60.82 | 60.44 | 60.78 | 2,139 | -0.04(-0.06%) |
Feb 24, 2022 | 61.29 | 61.29 | 60.71 | 60.82 | 12,535 | +0.26(+0.43%) |
Feb 23, 2022 | 60.52 | 60.79 | 60.39 | 60.56 | 5,640 | -0.48(-0.78%) |
Feb 22, 2022 | 60.74 | 61.08 | 60.71 | 61.03 | 16,586 | -0.05(-0.08%) |
Feb 18, 2022 | 61.09 | 0 | +0.56(+0.93%) | |||
Feb 17, 2022 | 60.42 | 60.74 | 60.42 | 60.52 | 7,168 | +0.55(+0.92%) |
Feb 16, 2022 | 60.09 | 60.09 | 59.88 | 59.97 | 3,670 | -0.12(-0.20%) |
Feb 15, 2022 | 60.18 | 60.18 | 59.73 | 60.09 | 8,438 | -0.39(-0.64%) |
Feb 14, 2022 | 60.46 | 60.72 | 60.06 | 60.48 | 4,076 | -0.33(-0.54%) |
Feb 11, 2022 | 60.04 | 60.97 | 60.04 | 60.81 | 2,882 | +1.07(+1.78%) |
Feb 10, 2022 | 60.25 | 60.25 | 59.64 | 59.75 | 9,755 | -1.24(-2.03%) |
Feb 09, 2022 | 61.23 | 61.48 | 60.87 | 60.99 | 7,694 | +0.10(+0.16%) |
Feb 08, 2022 | 60.96 | 60.99 | 60.62 | 60.89 | 9,482 | -0.26(-0.42%) |
Feb 07, 2022 | 60.93 | 61.35 | 60.93 | 61.15 | 5,752 | -0.15(-0.24%) |
Feb 04, 2022 | 61.14 | 61.35 | 60.95 | 61.30 | 7,682 | -0.83(-1.34%) |
Feb 03, 2022 | 62.06 | 62.16 | 61.92 | 62.13 | 10,422 | -0.50(-0.80%) |
Feb 02, 2022 | 62.75 | 62.75 | 62.43 | 62.63 | 1,440 | +0.19(+0.30%) |
Feb 01, 2022 | 62.92 | 62.92 | 62.28 | 62.44 | 4,259 | -0.17(-0.27%) |
Jan 31, 2022 | 62.36 | 62.86 | 62.61 | 7,541 | -0.10(-0.15%) | |
Jan 28, 2022 | 62.45 | 62.72 | 62.45 | 62.71 | 8,483 | +0.47(+0.75%) |
Jan 27, 2022 | 62.03 | 62.39 | 62.03 | 62.24 | 2,485 | +0.31(+0.51%) |
Jan 26, 2022 | 62.71 | 62.78 | 61.93 | 61.93 | 1,600 | -0.67(-1.07%) |
Jan 25, 2022 | 62.86 | 62.86 | 62.60 | 62.60 | 581 | -0.22(-0.35%) |
Jan 24, 2022 | 63.47 | 63.52 | 62.72 | 62.81 | 4,882 | -0.11(-0.17%) |
Jan 21, 2022 | 62.83 | 63.11 | 62.55 | 62.92 | 7,984 | +0.81(+1.31%) |
Jan 20, 2022 | 62.14 | 62.14 | 62.11 | 62.11 | 400 | +0.19(+0.31%) |
Jan 19, 2022 | 61.89 | 62.11 | 61.86 | 61.91 | 3,387 | +0.41(+0.67%) |
Jan 18, 2022 | 61.89 | 61.97 | 61.43 | 61.50 | 8,560 | -1.32(-2.10%) |
Jan 14, 2022 | 62.82 | 0 | -0.70(-1.10%) | |||
Jan 13, 2022 | 62.98 | 63.59 | 62.98 | 63.52 | 6,917 | +0.56(+0.89%) |
Jan 12, 2022 | 63.08 | 63.37 | 62.96 | 62.96 | 5,002 | -0.17(-0.27%) |
Jan 11, 2022 | 62.72 | 63.26 | 62.69 | 63.13 | 10,766 | +0.42(+0.67%) |
Jan 10, 2022 | 62.61 | 62.75 | 62.51 | 62.71 | 3,527 | -0.10(-0.16%) |
Jan 07, 2022 | 63.03 | 63.03 | 62.73 | 62.82 | 2,264 | -0.38(-0.61%) |
Jan 06, 2022 | 63.07 | 63.28 | 63.07 | 63.20 | 3,366 | -0.20(-0.31%) |
Jan 05, 2022 | 63.96 | 64.08 | 63.37 | 63.40 | 12,739 | -0.52(-0.82%) |
Jan 04, 2022 | 63.92 | 64.05 | 63.82 | 63.92 | 6,502 | -0.49(-0.76%) |