Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.50 | 62.67 | 60.74 | 61.65 | 361,704 | +0.22(+0.36%) |
Mar 30, 2022 | 63.35 | 64.12 | 61.22 | 61.43 | 334,810 | -3.01(-4.67%) |
Mar 29, 2022 | 63.10 | 64.78 | 63.10 | 64.44 | 451,576 | +2.81(+4.56%) |
Mar 28, 2022 | 62.17 | 63.59 | 60.70 | 61.63 | 272,457 | -0.58(-0.93%) |
Mar 25, 2022 | 64.13 | 64.13 | 61.32 | 62.21 | 252,898 | -1.56(-2.45%) |
Mar 24, 2022 | 63.42 | 63.82 | 61.25 | 63.77 | 300,554 | +0.69(+1.09%) |
Mar 23, 2022 | 63.21 | 63.98 | 61.49 | 63.08 | 314,189 | -1.13(-1.76%) |
Mar 22, 2022 | 63.54 | 65.66 | 63.16 | 64.21 | 409,065 | +0.61(+0.96%) |
Mar 21, 2022 | 61.86 | 63.63 | 61.13 | 63.60 | 618,765 | +0.63(+1.00%) |
Mar 18, 2022 | 61.04 | 63.08 | 60.42 | 62.97 | 753,050 | +2.18(+3.59%) |
Mar 17, 2022 | 57.88 | 60.99 | 57.88 | 60.79 | 799,190 | +2.28(+3.90%) |
Mar 16, 2022 | 54.94 | 58.55 | 54.94 | 58.51 | 678,909 | +4.39(+8.11%) |
Mar 15, 2022 | 51.74 | 54.23 | 51.66 | 54.12 | 605,320 | +2.58(+5.01%) |
Mar 14, 2022 | 55.63 | 56.18 | 51.45 | 51.54 | 411,892 | -4.46(-7.96%) |
Mar 11, 2022 | 58.05 | 58.05 | 55.84 | 56.00 | 313,233 | -1.66(-2.88%) |
Mar 10, 2022 | 58.27 | 57.16 | 57.66 | 316,861 | -1.96(-3.29%) | |
Mar 09, 2022 | 59.90 | 60.10 | 59.01 | 59.62 | 317,204 | +1.59(+2.74%) |
Mar 08, 2022 | 57.99 | 60.00 | 56.86 | 58.03 | 376,376 | -0.71(-1.21%) |
Mar 07, 2022 | 60.84 | 60.87 | 58.73 | 58.74 | 330,796 | -1.46(-2.43%) |
Mar 04, 2022 | 61.27 | 62.32 | 57.78 | 60.20 | 687,806 | -1.19(-1.94%) |
Mar 03, 2022 | 63.64 | 63.64 | 61.00 | 61.39 | 380,000 | -1.91(-3.02%) |
Mar 02, 2022 | 64.22 | 64.22 | 61.38 | 63.30 | 229,646 | -0.43(-0.67%) |
Mar 01, 2022 | 65.02 | 66.66 | 63.00 | 63.73 | 399,552 | -1.32(-2.03%) |
Feb 28, 2022 | 63.13 | 65.47 | 62.71 | 65.05 | 394,959 | +1.49(+2.34%) |
Feb 25, 2022 | 65.38 | 64.44 | 62.74 | 63.56 | 421,744 | -1.98(-3.02%) |
Feb 24, 2022 | 56.09 | 65.81 | 56.09 | 65.54 | 555,678 | +6.62(+11.24%) |
Feb 23, 2022 | 63.12 | 63.41 | 58.88 | 58.92 | 428,672 | -3.54(-5.67%) |
Feb 22, 2022 | 60.96 | 63.83 | 60.96 | 62.46 | 439,010 | +0.08(+0.13%) |
Feb 18, 2022 | 62.38 | 0 | -1.07(-1.69%) | |||
Feb 17, 2022 | 65.79 | 66.55 | 62.81 | 63.45 | 591,840 | -2.62(-3.97%) |
Feb 16, 2022 | 66.84 | 67.44 | 62.46 | 66.07 | 635,207 | -0.13(-0.20%) |
Feb 15, 2022 | 64.53 | 66.54 | 64.17 | 66.20 | 341,128 | +3.02(+4.78%) |
Feb 14, 2022 | 62.82 | 64.71 | 62.70 | 63.18 | 456,630 | -0.10(-0.16%) |
Feb 11, 2022 | 66.14 | 66.99 | 62.55 | 63.28 | 389,706 | -2.48(-3.77%) |
Feb 10, 2022 | 65.14 | 67.77 | 65.00 | 65.76 | 328,934 | -1.44(-2.14%) |
Feb 09, 2022 | 66.11 | 67.29 | 64.57 | 67.20 | 518,534 | +2.30(+3.54%) |
Feb 08, 2022 | 63.73 | 65.25 | 63.51 | 64.90 | 523,377 | +0.33(+0.51%) |
Feb 07, 2022 | 63.31 | 65.74 | 63.31 | 64.57 | 382,687 | +1.24(+1.96%) |
Feb 04, 2022 | 61.20 | 63.68 | 61.20 | 63.33 | 414,517 | +1.93(+3.14%) |
Feb 03, 2022 | 62.26 | 61.32 | 61.40 | 312,348 | -2.63(-4.11%) | |
Feb 02, 2022 | 65.40 | 65.40 | 62.86 | 64.03 | 335,518 | -0.83(-1.28%) |
Feb 01, 2022 | 65.99 | 65.99 | 63.14 | 64.86 | 564,984 | -0.39(-0.60%) |
Jan 31, 2022 | 59.84 | 65.29 | 65.25 | 522,529 | +5.42(+9.06%) | |
Jan 28, 2022 | 57.50 | 59.94 | 55.77 | 59.83 | 301,549 | +2.47(+4.31%) |
Jan 27, 2022 | 61.12 | 61.61 | 57.00 | 57.36 | 473,843 | -2.38(-3.98%) |
Jan 26, 2022 | 62.30 | 63.51 | 58.86 | 59.74 | 438,478 | -0.41(-0.68%) |
Jan 25, 2022 | 63.62 | 64.23 | 60.13 | 60.15 | 594,370 | -5.84(-8.85%) |
Jan 24, 2022 | 61.47 | 66.11 | 60.88 | 65.99 | 579,239 | +2.55(+4.02%) |
Jan 21, 2022 | 62.92 | 64.72 | 61.19 | 63.44 | 441,768 | -0.16(-0.25%) |
Jan 20, 2022 | 65.39 | 68.46 | 63.46 | 63.60 | 467,134 | -0.96(-1.49%) |
Jan 19, 2022 | 62.32 | 66.39 | 62.32 | 64.56 | 672,697 | +2.12(+3.40%) |
Jan 18, 2022 | 64.74 | 66.70 | 62.38 | 62.44 | 650,354 | -3.43(-5.21%) |
Jan 14, 2022 | 65.87 | 0 | -2.73(-3.98%) | |||
Jan 13, 2022 | 71.45 | 72.69 | 68.40 | 68.60 | 558,177 | -5.42(-7.32%) |
Jan 12, 2022 | 76.17 | 77.20 | 72.52 | 74.02 | 270,808 | -1.18(-1.57%) |
Jan 11, 2022 | 72.07 | 75.92 | 72.07 | 75.20 | 264,300 | +2.42(+3.33%) |
Jan 10, 2022 | 74.32 | 74.32 | 70.50 | 72.78 | 363,159 | -2.88(-3.81%) |
Jan 07, 2022 | 75.28 | 76.66 | 74.98 | 75.66 | 344,985 | +0.34(+0.45%) |
Jan 06, 2022 | 73.91 | 77.56 | 73.38 | 75.32 | 273,943 | +0.52(+0.70%) |
Jan 05, 2022 | 78.58 | 79.10 | 74.13 | 74.80 | 337,283 | -4.77(-5.99%) |
Jan 04, 2022 | 81.26 | 81.56 | 77.75 | 79.57 | 318,986 | -1.54(-1.90%) |