Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 59.64 | 59.68 | 57.21 | 57.40 | 349,017 | -2.14(-3.60%) |
Mar 30, 2022 | 63.03 | 63.86 | 59.36 | 59.54 | 488,518 | -3.59(-5.68%) |
Mar 29, 2022 | 60.94 | 63.49 | 60.94 | 63.13 | 476,995 | +2.99(+4.97%) |
Mar 28, 2022 | 59.78 | 60.26 | 58.04 | 60.14 | 280,033 | +0.73(+1.23%) |
Mar 25, 2022 | 60.06 | 60.15 | 58.84 | 59.40 | 164,735 | -0.85(-1.41%) |
Mar 24, 2022 | 60.18 | 60.84 | 59.20 | 60.25 | 260,302 | +0.86(+1.44%) |
Mar 23, 2022 | 64.32 | 64.88 | 59.24 | 59.39 | 295,144 | -5.47(-8.44%) |
Mar 22, 2022 | 65.07 | 66.53 | 64.42 | 64.87 | 100,771 | +0.47(+0.72%) |
Mar 21, 2022 | 65.99 | 66.60 | 64.11 | 64.40 | 121,761 | -1.72(-2.61%) |
Mar 18, 2022 | 65.54 | 66.14 | 62.76 | 66.12 | 437,293 | +1.28(+1.97%) |
Mar 17, 2022 | 63.37 | 64.87 | 62.92 | 64.85 | 128,751 | +0.93(+1.46%) |
Mar 16, 2022 | 63.55 | 64.89 | 62.29 | 63.92 | 162,881 | +0.75(+1.19%) |
Mar 15, 2022 | 61.05 | 63.18 | 61.05 | 63.16 | 134,397 | +2.40(+3.95%) |
Mar 14, 2022 | 61.96 | 62.98 | 59.90 | 60.77 | 173,754 | -0.65(-1.05%) |
Mar 11, 2022 | 63.46 | 63.46 | 61.03 | 61.41 | 141,908 | -1.45(-2.30%) |
Mar 10, 2022 | 62.97 | 63.46 | 62.15 | 62.86 | 120,274 | -1.35(-2.10%) |
Mar 09, 2022 | 63.84 | 65.43 | 63.77 | 64.21 | 157,533 | +1.94(+3.12%) |
Mar 08, 2022 | 61.95 | 63.85 | 61.45 | 62.27 | 143,898 | +0.89(+1.44%) |
Mar 07, 2022 | 66.25 | 66.25 | 61.25 | 61.38 | 257,621 | -4.94(-7.45%) |
Mar 04, 2022 | 66.74 | 67.43 | 65.09 | 66.32 | 226,282 | -1.00(-1.48%) |
Mar 03, 2022 | 68.29 | 69.62 | 65.90 | 67.32 | 157,527 | -1.61(-2.34%) |
Mar 02, 2022 | 66.49 | 69.19 | 66.32 | 68.93 | 203,950 | +2.92(+4.42%) |
Mar 01, 2022 | 66.99 | 67.76 | 65.16 | 66.02 | 205,188 | -1.57(-2.33%) |
Feb 28, 2022 | 66.14 | 67.86 | 65.78 | 67.59 | 141,287 | +0.71(+1.06%) |
Feb 25, 2022 | 65.93 | 67.75 | 66.15 | 66.88 | 181,644 | +0.79(+1.19%) |
Feb 24, 2022 | 60.87 | 66.20 | 60.72 | 66.09 | 237,215 | +2.84(+4.49%) |
Feb 23, 2022 | 65.16 | 66.05 | 63.04 | 63.25 | 260,858 | -1.46(-2.25%) |
Feb 22, 2022 | 65.97 | 66.33 | 64.10 | 64.71 | 152,764 | -0.84(-1.29%) |
Feb 18, 2022 | 65.55 | 0 | -0.09(-0.13%) | |||
Feb 17, 2022 | 67.17 | 67.28 | 65.12 | 65.64 | 198,446 | -1.80(-2.67%) |
Feb 16, 2022 | 67.66 | 68.29 | 66.89 | 67.44 | 143,262 | -0.91(-1.33%) |
Feb 15, 2022 | 66.51 | 68.55 | 66.43 | 68.35 | 214,380 | +2.45(+3.72%) |
Feb 14, 2022 | 64.96 | 66.44 | 64.51 | 65.89 | 247,080 | +0.92(+1.41%) |
Feb 11, 2022 | 64.92 | 67.24 | 64.41 | 64.97 | 213,515 | -0.23(-0.35%) |
Feb 10, 2022 | 66.93 | 68.61 | 64.97 | 65.20 | 267,402 | -1.37(-2.06%) |
Feb 09, 2022 | 66.28 | 67.08 | 65.75 | 66.57 | 183,840 | +0.45(+0.69%) |
Feb 08, 2022 | 63.47 | 66.27 | 63.02 | 66.12 | 271,804 | +2.53(+3.98%) |
Feb 07, 2022 | 63.68 | 64.18 | 62.08 | 63.59 | 150,715 | +0.67(+1.07%) |
Feb 04, 2022 | 63.28 | 64.37 | 61.29 | 62.92 | 262,859 | -0.92(-1.44%) |
Feb 03, 2022 | 64.23 | 65.51 | 63.84 | 187,218 | -0.48(-0.75%) | |
Feb 02, 2022 | 66.19 | 66.47 | 64.01 | 64.32 | 275,874 | -1.81(-2.74%) |
Feb 01, 2022 | 62.30 | 66.18 | 61.93 | 66.13 | 479,402 | +5.12(+8.39%) |
Jan 31, 2022 | 59.69 | 61.19 | 61.01 | 231,408 | +0.94(+1.56%) | |
Jan 28, 2022 | 58.28 | 60.08 | 57.04 | 60.08 | 343,849 | +1.75(+3.01%) |
Jan 27, 2022 | 61.14 | 63.41 | 57.89 | 58.32 | 385,708 | -2.75(-4.50%) |
Jan 26, 2022 | 62.46 | 64.04 | 60.80 | 61.07 | 203,710 | -0.47(-0.77%) |
Jan 25, 2022 | 63.28 | 63.28 | 60.34 | 61.54 | 170,151 | -1.69(-2.67%) |
Jan 24, 2022 | 59.63 | 63.40 | 58.19 | 63.23 | 471,709 | +3.47(+5.80%) |
Jan 21, 2022 | 61.88 | 62.75 | 59.66 | 59.76 | 554,012 | -2.71(-4.34%) |
Jan 20, 2022 | 67.11 | 67.93 | 62.36 | 62.47 | 555,245 | -5.05(-7.48%) |
Jan 19, 2022 | 68.79 | 70.11 | 67.34 | 67.52 | 303,386 | -1.24(-1.81%) |
Jan 18, 2022 | 72.89 | 73.21 | 68.61 | 68.76 | 328,042 | -4.21(-5.76%) |
Jan 14, 2022 | 72.97 | 0 | -0.52(-0.71%) | |||
Jan 13, 2022 | 73.70 | 74.55 | 72.73 | 73.49 | 205,508 | +0.30(+0.41%) |
Jan 12, 2022 | 72.71 | 73.82 | 71.99 | 73.19 | 338,741 | +0.85(+1.18%) |
Jan 11, 2022 | 76.10 | 76.19 | 71.86 | 72.33 | 217,419 | -4.32(-5.64%) |
Jan 10, 2022 | 76.35 | 77.38 | 74.67 | 76.66 | 522,210 | -0.01(-0.01%) |
Jan 07, 2022 | 76.73 | 78.12 | 76.21 | 76.66 | 363,503 | -0.09(-0.11%) |
Jan 06, 2022 | 75.87 | 77.16 | 75.61 | 76.75 | 226,623 | +0.88(+1.16%) |
Jan 05, 2022 | 77.62 | 78.81 | 75.62 | 75.87 | 179,192 | -1.38(-1.79%) |
Jan 04, 2022 | 76.74 | 78.39 | 76.40 | 77.25 | 201,804 | +0.62(+0.80%) |