Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.61 | 77.58 | 74.53 | 74.69 | 589,870 | -1.03(-1.36%) |
Mar 30, 2022 | 75.39 | 78.11 | 74.58 | 75.72 | 765,395 | +0.81(+1.08%) |
Mar 29, 2022 | 70.01 | 75.03 | 69.02 | 74.91 | 694,811 | +1.94(+2.65%) |
Mar 28, 2022 | 76.26 | 76.46 | 72.43 | 72.98 | 1,066,117 | -6.45(-8.12%) |
Mar 25, 2022 | 77.93 | 79.57 | 77.20 | 79.43 | 577,735 | +0.68(+0.86%) |
Mar 24, 2022 | 80.41 | 82.52 | 78.38 | 78.75 | 958,681 | -0.49(-0.61%) |
Mar 23, 2022 | 76.85 | 79.71 | 75.69 | 79.23 | 1,247,166 | +3.39(+4.48%) |
Mar 22, 2022 | 76.91 | 77.66 | 73.92 | 75.84 | 796,770 | -2.55(-3.25%) |
Mar 21, 2022 | 75.76 | 80.20 | 75.76 | 78.39 | 913,296 | +2.92(+3.87%) |
Mar 18, 2022 | 75.48 | 77.35 | 73.52 | 75.47 | 594,513 | -1.56(-2.02%) |
Mar 17, 2022 | 74.34 | 79.93 | 74.34 | 77.02 | 893,289 | +4.33(+5.95%) |
Mar 16, 2022 | 71.25 | 72.74 | 68.02 | 72.70 | 791,885 | +0.93(+1.30%) |
Mar 15, 2022 | 67.37 | 73.73 | 66.68 | 71.76 | 626,748 | +1.20(+1.70%) |
Mar 14, 2022 | 75.32 | 75.64 | 69.29 | 70.57 | 850,271 | -7.47(-9.57%) |
Mar 11, 2022 | 77.28 | 79.75 | 76.43 | 78.04 | 876,700 | -2.87(-3.55%) |
Mar 10, 2022 | 78.87 | 81.85 | 78.20 | 80.91 | 878,817 | +3.60(+4.66%) |
Mar 09, 2022 | 73.80 | 78.67 | 72.56 | 77.31 | 906,910 | -1.66(-2.11%) |
Mar 08, 2022 | 80.54 | 86.59 | 76.65 | 78.97 | 2,053,762 | +1.29(+1.67%) |
Mar 07, 2022 | 75.47 | 79.17 | 74.19 | 77.68 | 1,425,640 | +3.31(+4.45%) |
Mar 04, 2022 | 71.61 | 75.16 | 71.16 | 74.37 | 1,488,066 | +3.65(+5.16%) |
Mar 03, 2022 | 70.01 | 70.83 | 67.75 | 70.72 | 882,495 | +0.82(+1.17%) |
Mar 02, 2022 | 68.47 | 70.49 | 67.70 | 69.90 | 1,003,598 | -0.63(-0.90%) |
Mar 01, 2022 | 65.39 | 70.71 | 64.96 | 70.54 | 1,593,907 | +6.48(+10.11%) |
Feb 28, 2022 | 65.50 | 65.50 | 62.60 | 64.06 | 1,240,989 | +0.57(+0.90%) |
Feb 25, 2022 | 60.64 | 63.84 | 60.64 | 63.48 | 1,029,715 | +1.24(+2.00%) |
Feb 24, 2022 | 70.14 | 70.17 | 59.73 | 62.24 | 2,122,209 | -2.58(-3.98%) |
Feb 23, 2022 | 61.76 | 66.11 | 61.42 | 64.82 | 1,203,541 | +3.41(+5.56%) |
Feb 22, 2022 | 63.59 | 64.06 | 60.54 | 61.40 | 1,177,974 | -1.99(-3.15%) |
Feb 18, 2022 | 63.40 | 0 | -1.91(-2.92%) | |||
Feb 17, 2022 | 64.49 | 66.78 | 63.14 | 65.30 | 1,769,775 | +2.37(+3.77%) |
Feb 16, 2022 | 59.72 | 63.41 | 59.72 | 62.93 | 1,552,173 | +3.35(+5.62%) |
Feb 15, 2022 | 57.64 | 59.94 | 56.12 | 59.58 | 955,318 | -1.36(-2.23%) |
Feb 14, 2022 | 60.21 | 61.07 | 59.02 | 60.95 | 1,384,753 | +1.74(+2.94%) |
Feb 11, 2022 | 53.22 | 60.44 | 53.14 | 59.21 | 2,276,699 | +5.96(+11.20%) |
Feb 10, 2022 | 54.48 | 57.63 | 52.46 | 53.24 | 1,389,061 | -2.45(-4.40%) |
Feb 09, 2022 | 56.36 | 57.24 | 55.26 | 55.69 | 911,974 | -0.25(-0.45%) |
Feb 08, 2022 | 54.15 | 55.95 | 53.78 | 55.95 | 832,359 | +1.24(+2.26%) |
Feb 07, 2022 | 51.74 | 55.41 | 51.39 | 54.71 | 1,118,935 | +3.96(+7.80%) |
Feb 04, 2022 | 49.26 | 51.32 | 49.22 | 50.75 | 657,472 | +0.91(+1.83%) |
Feb 03, 2022 | 51.06 | 51.58 | 49.84 | 892,652 | -2.48(-4.74%) | |
Feb 02, 2022 | 53.12 | 53.98 | 51.48 | 52.32 | 915,764 | -0.36(-0.68%) |
Feb 01, 2022 | 52.52 | 53.58 | 50.89 | 52.68 | 1,005,446 | +1.63(+3.20%) |
Jan 31, 2022 | 49.07 | 51.35 | 51.04 | 1,015,494 | +2.74(+5.68%) | |
Jan 28, 2022 | 48.45 | 48.46 | 46.61 | 48.30 | 1,420,800 | -0.89(-1.82%) |
Jan 27, 2022 | 51.03 | 52.69 | 49.01 | 49.20 | 1,609,274 | -3.73(-7.06%) |
Jan 26, 2022 | 57.05 | 58.39 | 51.45 | 52.93 | 1,827,917 | -5.63(-9.62%) |
Jan 25, 2022 | 55.29 | 59.11 | 54.35 | 58.56 | 1,094,755 | +1.19(+2.07%) |
Jan 24, 2022 | 57.60 | 57.80 | 53.33 | 57.38 | 1,353,760 | -1.94(-3.26%) |
Jan 21, 2022 | 63.17 | 63.53 | 58.59 | 59.31 | 1,093,391 | -3.76(-5.97%) |
Jan 20, 2022 | 65.85 | 66.18 | 62.73 | 63.08 | 1,244,010 | -1.45(-2.25%) |
Jan 19, 2022 | 58.27 | 64.99 | 57.94 | 64.53 | 2,175,208 | +7.90(+13.95%) |
Jan 18, 2022 | 57.34 | 59.12 | 56.05 | 56.63 | 836,686 | -1.23(-2.12%) |
Jan 14, 2022 | 57.85 | 0 | -1.44(-2.43%) | |||
Jan 13, 2022 | 60.61 | 61.46 | 59.22 | 59.29 | 853,147 | -1.87(-3.05%) |
Jan 12, 2022 | 58.95 | 61.28 | 58.34 | 61.16 | 1,169,102 | +2.74(+4.70%) |
Jan 11, 2022 | 55.47 | 58.67 | 54.65 | 58.42 | 1,313,604 | +2.82(+5.07%) |
Jan 10, 2022 | 53.51 | 55.60 | 52.36 | 55.60 | 1,000,766 | +1.10(+2.02%) |
Jan 07, 2022 | 54.01 | 54.97 | 52.81 | 54.50 | 997,861 | +1.09(+2.04%) |
Jan 06, 2022 | 54.97 | 56.10 | 53.28 | 53.41 | 1,621,149 | -4.30(-7.45%) |
Jan 05, 2022 | 61.71 | 63.20 | 57.27 | 57.71 | 1,545,114 | -2.84(-4.69%) |
Jan 04, 2022 | 60.41 | 62.65 | 60.02 | 60.55 | 842,400 | +0.72(+1.20%) |