Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.73 | 62.21 | 59.68 | 59.92 | 595,270 | -2.08(-3.35%) |
Mar 30, 2022 | 64.81 | 64.99 | 61.74 | 62.00 | 309,723 | -2.88(-4.44%) |
Mar 29, 2022 | 64.02 | 65.88 | 63.27 | 64.88 | 416,404 | +1.52(+2.40%) |
Mar 28, 2022 | 62.69 | 63.42 | 61.52 | 63.37 | 328,255 | +0.57(+0.91%) |
Mar 25, 2022 | 62.18 | 62.99 | 59.95 | 62.80 | 534,249 | +1.16(+1.88%) |
Mar 24, 2022 | 65.38 | 65.54 | 61.60 | 61.64 | 619,824 | -3.42(-5.25%) |
Mar 23, 2022 | 68.02 | 68.23 | 64.88 | 65.06 | 367,138 | -3.52(-5.13%) |
Mar 22, 2022 | 69.87 | 70.56 | 65.86 | 68.58 | 621,216 | -0.61(-0.89%) |
Mar 21, 2022 | 70.34 | 71.26 | 68.32 | 69.19 | 302,938 | -1.04(-1.47%) |
Mar 18, 2022 | 69.61 | 70.76 | 67.59 | 70.22 | 906,409 | +0.18(+0.26%) |
Mar 17, 2022 | 67.58 | 70.14 | 67.58 | 70.04 | 323,427 | +2.05(+3.02%) |
Mar 16, 2022 | 67.25 | 68.78 | 65.86 | 67.99 | 351,556 | +0.90(+1.34%) |
Mar 15, 2022 | 65.37 | 67.31 | 64.57 | 67.09 | 381,053 | +2.04(+3.14%) |
Mar 14, 2022 | 67.38 | 67.54 | 64.20 | 65.05 | 366,412 | -1.11(-1.68%) |
Mar 11, 2022 | 66.74 | 67.57 | 65.87 | 66.16 | 387,781 | +0.91(+1.40%) |
Mar 10, 2022 | 62.30 | 65.66 | 61.95 | 65.25 | 381,272 | +1.60(+2.52%) |
Mar 09, 2022 | 64.45 | 64.45 | 62.42 | 63.64 | 564,445 | +1.76(+2.84%) |
Mar 08, 2022 | 63.78 | 64.54 | 61.72 | 61.88 | 530,259 | -1.47(-2.33%) |
Mar 07, 2022 | 66.84 | 66.87 | 62.49 | 63.36 | 501,693 | -3.79(-5.64%) |
Mar 04, 2022 | 68.04 | 68.04 | 65.63 | 67.14 | 449,149 | -1.52(-2.21%) |
Mar 03, 2022 | 71.35 | 71.38 | 68.32 | 68.66 | 505,626 | -2.76(-3.86%) |
Mar 02, 2022 | 68.92 | 71.93 | 68.86 | 71.42 | 362,041 | +2.56(+3.72%) |
Mar 01, 2022 | 68.96 | 69.95 | 67.88 | 68.86 | 529,832 | -0.09(-0.14%) |
Feb 28, 2022 | 65.89 | 69.30 | 65.39 | 68.96 | 695,756 | +3.10(+4.70%) |
Feb 25, 2022 | 63.70 | 66.41 | 64.10 | 65.86 | 692,181 | +2.22(+3.48%) |
Feb 24, 2022 | 56.42 | 63.84 | 55.53 | 63.64 | 1,410,090 | +7.82(+14.02%) |
Feb 23, 2022 | 70.53 | 70.87 | 55.54 | 55.82 | 2,559,791 | -14.72(-20.86%) |
Feb 22, 2022 | 71.16 | 71.88 | 67.91 | 70.53 | 789,871 | -0.68(-0.96%) |
Feb 18, 2022 | 71.22 | 0 | +0.79(+1.13%) | |||
Feb 17, 2022 | 70.94 | 72.56 | 70.32 | 70.42 | 422,014 | -1.45(-2.01%) |
Feb 16, 2022 | 70.22 | 72.76 | 70.22 | 71.87 | 441,200 | +1.14(+1.61%) |
Feb 15, 2022 | 69.60 | 71.36 | 69.51 | 70.73 | 362,934 | +2.39(+3.49%) |
Feb 14, 2022 | 68.56 | 69.37 | 68.05 | 68.35 | 275,821 | -0.35(-0.51%) |
Feb 11, 2022 | 69.71 | 70.70 | 67.89 | 68.70 | 352,429 | -1.08(-1.54%) |
Feb 10, 2022 | 69.88 | 71.74 | 69.21 | 69.78 | 445,852 | -1.39(-1.95%) |
Feb 09, 2022 | 71.44 | 73.26 | 70.50 | 71.16 | 444,897 | +0.19(+0.27%) |
Feb 08, 2022 | 67.18 | 71.23 | 67.18 | 70.97 | 768,007 | +4.48(+6.74%) |
Feb 07, 2022 | 66.37 | 67.69 | 65.22 | 66.49 | 466,231 | +0.46(+0.69%) |
Feb 04, 2022 | 68.91 | 69.63 | 65.94 | 66.04 | 561,633 | -3.09(-4.47%) |
Feb 03, 2022 | 69.35 | 69.13 | 663,848 | -1.37(-1.94%) | ||
Feb 02, 2022 | 66.08 | 71.81 | 66.00 | 70.50 | 1,271,683 | +5.11(+7.81%) |
Feb 01, 2022 | 61.09 | 66.03 | 59.95 | 65.39 | 1,026,674 | +4.91(+8.12%) |
Jan 31, 2022 | 61.35 | 59.75 | 60.48 | 635,199 | -0.72(-1.18%) | |
Jan 28, 2022 | 60.93 | 61.21 | 59.67 | 61.21 | 753,338 | +0.59(+0.98%) |
Jan 27, 2022 | 62.64 | 63.74 | 60.21 | 60.61 | 557,521 | -1.73(-2.78%) |
Jan 26, 2022 | 63.74 | 65.30 | 61.81 | 62.34 | 734,091 | -0.57(-0.90%) |
Jan 25, 2022 | 61.75 | 63.21 | 60.36 | 62.91 | 708,866 | +0.01(+0.01%) |
Jan 24, 2022 | 58.69 | 62.95 | 57.68 | 62.90 | 480,850 | +3.68(+6.21%) |
Jan 21, 2022 | 58.97 | 60.68 | 58.03 | 59.23 | 493,040 | +0.91(+1.57%) |
Jan 20, 2022 | 60.08 | 61.12 | 58.18 | 58.31 | 373,862 | -1.94(-3.22%) |
Jan 19, 2022 | 60.08 | 62.13 | 60.04 | 60.25 | 582,462 | +2.30(+3.97%) |
Jan 18, 2022 | 60.37 | 60.37 | 57.83 | 57.95 | 330,886 | -2.64(-4.36%) |
Jan 14, 2022 | 60.59 | 0 | -1.33(-2.14%) | |||
Jan 13, 2022 | 62.02 | 63.13 | 61.52 | 61.92 | 324,260 | +0.24(+0.39%) |
Jan 12, 2022 | 61.59 | 61.85 | 60.96 | 61.68 | 316,991 | +1.37(+2.27%) |
Jan 11, 2022 | 59.96 | 60.63 | 59.21 | 60.31 | 237,543 | +0.59(+1.00%) |
Jan 10, 2022 | 59.08 | 59.84 | 58.67 | 59.72 | 389,570 | +0.26(+0.43%) |
Jan 07, 2022 | 60.86 | 62.40 | 59.44 | 59.46 | 314,357 | -1.36(-2.24%) |
Jan 06, 2022 | 60.32 | 61.28 | 59.69 | 60.82 | 197,532 | +0.34(+0.56%) |
Jan 05, 2022 | 61.76 | 63.17 | 60.30 | 60.48 | 266,671 | -1.24(-2.01%) |
Jan 04, 2022 | 61.65 | 62.71 | 60.99 | 61.72 | 211,992 | +0.59(+0.96%) |