Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 64.18 | 64.33 | 63.11 | 63.11 | 82,147 | -1.03(-1.61%) |
Mar 30, 2022 | 64.83 | 64.83 | 63.84 | 64.14 | 83,031 | -0.92(-1.42%) |
Mar 29, 2022 | 64.14 | 65.23 | 64.13 | 65.06 | 103,370 | +1.57(+2.47%) |
Mar 28, 2022 | 62.97 | 63.51 | 62.49 | 63.49 | 81,371 | +0.46(+0.73%) |
Mar 25, 2022 | 63.34 | 63.36 | 62.34 | 63.03 | 83,325 | -0.18(-0.28%) |
Mar 24, 2022 | 62.79 | 63.22 | 62.29 | 63.21 | 50,946 | +0.79(+1.27%) |
Mar 23, 2022 | 63.16 | 63.40 | 62.42 | 62.42 | 41,834 | -1.16(-1.82%) |
Mar 22, 2022 | 63.04 | 63.76 | 63.03 | 63.57 | 93,327 | +0.67(+1.06%) |
Mar 21, 2022 | 63.36 | 63.46 | 62.33 | 62.91 | 101,441 | -0.34(-0.54%) |
Mar 18, 2022 | 61.86 | 63.34 | 61.86 | 63.25 | 85,548 | +1.10(+1.77%) |
Mar 17, 2022 | 60.80 | 62.16 | 60.80 | 62.15 | 200,256 | +1.12(+1.83%) |
Mar 16, 2022 | 59.70 | 61.08 | 59.32 | 61.03 | 130,340 | +2.03(+3.44%) |
Mar 15, 2022 | 58.08 | 59.10 | 58.08 | 59.01 | 67,714 | +1.18(+2.05%) |
Mar 14, 2022 | 58.87 | 59.18 | 57.60 | 57.82 | 75,635 | -0.88(-1.50%) |
Mar 11, 2022 | 60.46 | 60.46 | 58.70 | 58.70 | 65,833 | -1.25(-2.09%) |
Mar 10, 2022 | 59.66 | 60.03 | 59.10 | 59.96 | 408,283 | -0.35(-0.59%) |
Mar 09, 2022 | 59.64 | 60.63 | 59.64 | 60.31 | 68,526 | +1.85(+3.17%) |
Mar 08, 2022 | 58.59 | 59.84 | 58.06 | 58.46 | 152,295 | -0.16(-0.27%) |
Mar 07, 2022 | 60.84 | 60.84 | 58.56 | 58.61 | 110,344 | -2.20(-3.61%) |
Mar 04, 2022 | 61.35 | 61.46 | 60.23 | 60.81 | 95,706 | -0.91(-1.48%) |
Mar 03, 2022 | 62.90 | 62.90 | 61.42 | 61.72 | 408,030 | -0.91(-1.46%) |
Mar 02, 2022 | 61.98 | 62.82 | 61.62 | 62.63 | 449,591 | +1.03(+1.67%) |
Mar 01, 2022 | 62.50 | 62.60 | 61.17 | 61.60 | 208,399 | -0.91(-1.46%) |
Feb 28, 2022 | 62.05 | 62.93 | 61.76 | 62.51 | 140,001 | -0.10(-0.16%) |
Feb 25, 2022 | 61.40 | 62.63 | 61.27 | 62.61 | 80,058 | +1.53(+2.50%) |
Feb 24, 2022 | 57.57 | 61.27 | 57.40 | 61.08 | 126,539 | +1.86(+3.15%) |
Feb 23, 2022 | 61.06 | 61.17 | 59.18 | 59.22 | 128,068 | -1.49(-2.45%) |
Feb 22, 2022 | 61.22 | 61.79 | 60.33 | 60.71 | 182,087 | -0.75(-1.21%) |
Feb 18, 2022 | 61.46 | 0 | -0.75(-1.21%) | |||
Feb 17, 2022 | 63.54 | 63.54 | 62.13 | 62.21 | 96,195 | -1.87(-2.92%) |
Feb 16, 2022 | 63.71 | 64.23 | 63.21 | 64.08 | 81,177 | +0.00(+0.00%) |
Feb 15, 2022 | 63.56 | 64.18 | 63.42 | 64.08 | 175,037 | +1.35(+2.16%) |
Feb 14, 2022 | 63.16 | 63.65 | 62.36 | 62.73 | 142,529 | -0.45(-0.71%) |
Feb 11, 2022 | 64.68 | 65.02 | 62.80 | 63.18 | 236,988 | -1.28(-1.99%) |
Feb 10, 2022 | 64.50 | 66.02 | 64.09 | 64.47 | 214,530 | -1.02(-1.56%) |
Feb 09, 2022 | 64.62 | 65.54 | 64.62 | 65.49 | 195,472 | +1.58(+2.47%) |
Feb 08, 2022 | 63.05 | 64.02 | 62.80 | 63.91 | 57,136 | +0.76(+1.21%) |
Feb 07, 2022 | 63.39 | 63.92 | 63.05 | 63.14 | 87,885 | -0.01(-0.02%) |
Feb 04, 2022 | 62.47 | 63.69 | 62.20 | 63.15 | 104,125 | +0.64(+1.02%) |
Feb 03, 2022 | 63.22 | 62.46 | 62.51 | 82,596 | -1.55(-2.42%) | |
Feb 02, 2022 | 64.34 | 64.34 | 63.61 | 64.06 | 96,277 | -0.07(-0.11%) |
Feb 01, 2022 | 63.75 | 64.15 | 62.85 | 64.13 | 130,526 | +0.69(+1.08%) |
Jan 31, 2022 | 61.24 | 63.49 | 63.45 | 96,782 | +2.12(+3.45%) | |
Jan 28, 2022 | 59.78 | 61.37 | 59.11 | 61.33 | 311,819 | +1.58(+2.64%) |
Jan 27, 2022 | 61.26 | 61.71 | 59.60 | 59.75 | 129,524 | -0.78(-1.28%) |
Jan 26, 2022 | 62.38 | 62.80 | 60.39 | 60.53 | 114,277 | -0.81(-1.32%) |
Jan 25, 2022 | 61.98 | 62.11 | 60.68 | 61.34 | 122,657 | -1.52(-2.42%) |
Jan 24, 2022 | 60.80 | 62.94 | 59.45 | 62.86 | 583,059 | +1.02(+1.65%) |
Jan 21, 2022 | 62.76 | 63.25 | 61.74 | 61.84 | 187,756 | -1.14(-1.81%) |
Jan 20, 2022 | 64.29 | 65.24 | 62.92 | 62.98 | 218,008 | -0.87(-1.37%) |
Jan 19, 2022 | 64.61 | 65.07 | 63.79 | 63.85 | 127,081 | -0.50(-0.78%) |
Jan 18, 2022 | 65.11 | 65.15 | 64.31 | 64.35 | 129,668 | -1.57(-2.38%) |
Jan 14, 2022 | 65.92 | 0 | -0.49(-0.74%) | |||
Jan 13, 2022 | 68.09 | 68.09 | 66.32 | 66.41 | 204,076 | -1.45(-2.14%) |
Jan 12, 2022 | 68.28 | 68.74 | 67.55 | 67.86 | 175,235 | -0.04(-0.06%) |
Jan 11, 2022 | 67.06 | 67.94 | 66.53 | 67.90 | 80,694 | +0.91(+1.36%) |
Jan 10, 2022 | 66.76 | 66.99 | 65.37 | 66.98 | 352,495 | -0.24(-0.35%) |
Jan 07, 2022 | 68.18 | 68.46 | 67.20 | 67.22 | 80,188 | -0.99(-1.45%) |
Jan 06, 2022 | 68.06 | 68.77 | 67.34 | 68.21 | 87,895 | +0.10(+0.14%) |
Jan 05, 2022 | 70.50 | 70.50 | 68.11 | 68.11 | 83,927 | -2.50(-3.54%) |
Jan 04, 2022 | 71.42 | 71.42 | 69.99 | 70.61 | 626,905 | -0.51(-0.72%) |