Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 62.04 | 62.04 | 61.26 | 61.26 | 171 | -0.84(-1.35%) |
Mar 30, 2022 | 62.74 | 62.74 | 62.10 | 62.10 | 765 | -0.46(-0.74%) |
Mar 29, 2022 | 62.14 | 62.56 | 62.11 | 62.56 | 592 | +0.84(+1.36%) |
Mar 28, 2022 | 61.30 | 61.72 | 61.30 | 61.72 | 362 | +0.02(+0.03%) |
Mar 25, 2022 | 61.44 | 61.70 | 61.44 | 61.70 | 272 | +0.43(+0.70%) |
Mar 24, 2022 | 61.06 | 61.27 | 60.99 | 61.27 | 915 | +0.68(+1.12%) |
Mar 23, 2022 | 61.06 | 61.07 | 60.59 | 60.59 | 1,650 | -0.62(-1.02%) |
Mar 22, 2022 | 61.30 | 61.30 | 61.21 | 61.21 | 236 | +0.43(+0.70%) |
Mar 21, 2022 | 60.94 | 60.94 | 60.75 | 60.78 | 495 | -0.08(-0.13%) |
Mar 18, 2022 | 60.87 | 60.87 | 60.87 | 60.87 | 103 | +0.57(+0.95%) |
Mar 17, 2022 | 59.88 | 60.30 | 59.88 | 60.30 | 557 | +0.75(+1.25%) |
Mar 16, 2022 | 59.24 | 59.55 | 59.24 | 59.55 | 117 | +1.04(+1.78%) |
Mar 15, 2022 | 58.29 | 58.51 | 58.11 | 58.51 | 976 | +1.00(+1.73%) |
Mar 14, 2022 | 57.64 | 57.64 | 57.51 | 57.51 | 134 | -0.29(-0.50%) |
Mar 11, 2022 | 58.62 | 58.62 | 57.80 | 57.80 | 20,025 | -0.61(-1.05%) |
Mar 10, 2022 | 57.77 | 58.41 | 57.77 | 58.41 | 1,643 | -0.27(-0.46%) |
Mar 09, 2022 | 58.97 | 58.97 | 58.69 | 58.69 | 310 | +1.33(+2.31%) |
Mar 08, 2022 | 58.17 | 58.17 | 57.36 | 57.36 | 525 | -0.28(-0.49%) |
Mar 07, 2022 | 58.79 | 58.79 | 57.64 | 57.64 | 471 | -1.70(-2.86%) |
Mar 04, 2022 | 59.20 | 59.34 | 59.13 | 59.34 | 1,610 | -0.37(-0.62%) |
Mar 03, 2022 | 60.03 | 60.06 | 59.71 | 59.71 | 282 | -0.16(-0.27%) |
Mar 02, 2022 | 59.87 | 59.87 | 59.87 | 59.87 | 2 | +1.41(+2.42%) |
Mar 01, 2022 | 58.55 | 58.55 | 58.42 | 58.46 | 289 | -0.99(-1.67%) |
Feb 28, 2022 | 58.97 | 59.45 | 58.97 | 59.45 | 1,040 | -0.31(-0.52%) |
Feb 25, 2022 | 59.61 | 59.76 | 59.61 | 59.76 | 140 | +1.44(+2.47%) |
Feb 24, 2022 | 56.64 | 58.32 | 56.64 | 58.32 | 1,902 | +0.29(+0.51%) |
Feb 23, 2022 | 58.70 | 58.70 | 58.02 | 58.02 | 111 | -0.91(-1.55%) |
Feb 22, 2022 | 59.75 | 59.75 | 58.94 | 58.94 | 736 | -0.97(-1.61%) |
Feb 18, 2022 | 59.90 | 0 | -0.16(-0.27%) | |||
Feb 17, 2022 | 60.47 | 60.57 | 60.06 | 60.06 | 613 | -1.22(-1.99%) |
Feb 16, 2022 | 60.86 | 61.28 | 60.86 | 61.28 | 489 | -0.02(-0.03%) |
Feb 15, 2022 | 61.05 | 61.30 | 60.92 | 61.30 | 1,706 | +1.09(+1.81%) |
Feb 14, 2022 | 60.03 | 60.27 | 60.03 | 60.21 | 468 | -0.46(-0.77%) |
Feb 11, 2022 | 61.37 | 61.37 | 60.53 | 60.68 | 17,636 | -0.84(-1.36%) |
Feb 10, 2022 | 62.13 | 62.49 | 61.52 | 61.52 | 498 | -1.13(-1.80%) |
Feb 09, 2022 | 62.42 | 62.65 | 62.42 | 62.65 | 342 | +0.80(+1.29%) |
Feb 08, 2022 | 61.64 | 61.85 | 61.64 | 61.85 | 605 | +0.83(+1.36%) |
Feb 07, 2022 | 61.09 | 61.09 | 61.02 | 61.02 | 110 | -0.37(-0.61%) |
Feb 04, 2022 | 61.04 | 61.39 | 61.04 | 61.39 | 4,414 | +0.18(+0.29%) |
Feb 03, 2022 | 61.65 | 61.65 | 61.17 | 61.21 | 3,070 | -0.86(-1.39%) |
Feb 02, 2022 | 61.80 | 62.18 | 61.80 | 62.07 | 11,027 | +0.40(+0.65%) |
Feb 01, 2022 | 61.44 | 61.67 | 61.41 | 61.67 | 729 | +0.57(+0.93%) |
Jan 31, 2022 | 60.45 | 61.10 | 61.10 | 487 | +0.87(+1.44%) | |
Jan 28, 2022 | 59.12 | 60.24 | 59.12 | 60.24 | 1,326 | +1.12(+1.89%) |
Jan 27, 2022 | 59.03 | 59.12 | 58.95 | 59.12 | 223 | -0.31(-0.52%) |
Jan 26, 2022 | 60.40 | 60.40 | 59.43 | 59.43 | 158 | -0.12(-0.20%) |
Jan 25, 2022 | 59.04 | 59.99 | 58.76 | 59.55 | 3,799 | -0.15(-0.25%) |
Jan 24, 2022 | 58.54 | 59.69 | 57.49 | 59.69 | 8,286 | +0.17(+0.28%) |
Jan 21, 2022 | 59.74 | 59.74 | 59.30 | 59.53 | 2,122 | -0.74(-1.23%) |
Jan 20, 2022 | 61.39 | 61.39 | 60.27 | 60.27 | 346 | -0.88(-1.43%) |
Jan 19, 2022 | 61.83 | 61.83 | 61.15 | 61.15 | 334 | -0.55(-0.90%) |
Jan 18, 2022 | 61.97 | 61.97 | 61.70 | 61.70 | 592 | -1.04(-1.66%) |
Jan 14, 2022 | 62.74 | 0 | -0.33(-0.52%) | |||
Jan 13, 2022 | 63.64 | 63.64 | 63.07 | 63.07 | 610 | -0.47(-0.74%) |
Jan 12, 2022 | 63.36 | 63.54 | 63.36 | 63.54 | 538 | +0.16(+0.26%) |
Jan 11, 2022 | 62.47 | 63.37 | 62.47 | 63.37 | 966 | +0.75(+1.19%) |
Jan 10, 2022 | 62.05 | 62.63 | 62.05 | 62.63 | 1,079 | -0.12(-0.20%) |
Jan 07, 2022 | 63.04 | 63.09 | 62.75 | 62.75 | 670 | -0.18(-0.29%) |
Jan 06, 2022 | 62.84 | 63.01 | 62.84 | 62.94 | 426 | +0.03(+0.05%) |
Jan 05, 2022 | 63.96 | 63.98 | 62.90 | 62.90 | 2,830 | -0.97(-1.52%) |
Jan 04, 2022 | 63.80 | 63.88 | 63.79 | 63.88 | 558 | +0.40(+0.64%) |