Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 62.55 | 62.60 | 61.99 | 61.99 | 3,871 | -0.14(-0.22%) |
Mar 30, 2022 | 63.07 | 63.24 | 62.03 | 62.13 | 7,933 | -0.95(-1.51%) |
Mar 29, 2022 | 62.71 | 63.13 | 62.25 | 63.08 | 7,239 | +1.47(+2.38%) |
Mar 28, 2022 | 61.24 | 61.61 | 60.80 | 61.61 | 3,449 | +0.24(+0.38%) |
Mar 25, 2022 | 61.93 | 61.93 | 61.03 | 61.38 | 10,326 | -0.47(-0.75%) |
Mar 24, 2022 | 61.20 | 61.91 | 61.05 | 61.84 | 6,059 | +1.11(+1.83%) |
Mar 23, 2022 | 61.96 | 61.96 | 60.73 | 60.73 | 4,994 | -1.32(-2.13%) |
Mar 22, 2022 | 61.51 | 62.14 | 61.51 | 62.05 | 3,879 | +0.70(+1.14%) |
Mar 21, 2022 | 62.19 | 62.19 | 61.10 | 61.35 | 8,322 | -0.92(-1.48%) |
Mar 18, 2022 | 61.00 | 62.28 | 61.00 | 62.28 | 7,209 | +1.32(+2.16%) |
Mar 17, 2022 | 59.86 | 60.96 | 59.86 | 60.96 | 4,667 | +1.14(+1.91%) |
Mar 16, 2022 | 59.18 | 59.81 | 58.09 | 59.81 | 14,748 | +1.88(+3.25%) |
Mar 15, 2022 | 57.25 | 57.93 | 57.18 | 57.93 | 5,345 | +1.12(+1.98%) |
Mar 14, 2022 | 57.78 | 58.34 | 56.61 | 56.81 | 9,920 | -0.72(-1.25%) |
Mar 11, 2022 | 59.03 | 59.07 | 57.53 | 57.53 | 8,268 | -1.07(-1.82%) |
Mar 10, 2022 | 58.40 | 58.61 | 57.86 | 58.59 | 7,443 | -0.47(-0.80%) |
Mar 09, 2022 | 58.74 | 59.43 | 58.74 | 59.06 | 15,292 | +1.73(+3.02%) |
Mar 08, 2022 | 57.26 | 58.53 | 56.92 | 57.33 | 5,476 | -0.16(-0.28%) |
Mar 07, 2022 | 58.09 | 58.60 | 57.48 | 57.50 | 96,057 | -0.78(-1.34%) |
Mar 04, 2022 | 58.46 | 59.14 | 58.13 | 58.27 | 6,141 | -0.99(-1.67%) |
Mar 03, 2022 | 60.29 | 60.29 | 58.92 | 59.26 | 8,308 | -0.80(-1.33%) |
Mar 02, 2022 | 59.70 | 60.41 | 59.23 | 60.06 | 9,507 | +0.35(+0.59%) |
Mar 01, 2022 | 59.45 | 60.72 | 59.31 | 59.71 | 13,251 | -0.52(-0.86%) |
Feb 28, 2022 | 59.19 | 60.51 | 59.19 | 60.23 | 53,050 | +0.34(+0.57%) |
Feb 25, 2022 | 59.13 | 59.93 | 59.59 | 59.89 | 7,097 | +0.99(+1.68%) |
Feb 24, 2022 | 55.62 | 58.90 | 55.62 | 58.90 | 30,078 | +1.85(+3.24%) |
Feb 23, 2022 | 59.06 | 59.06 | 57.06 | 57.06 | 15,452 | -1.51(-2.58%) |
Feb 22, 2022 | 58.57 | 59.46 | 58.51 | 58.56 | 17,124 | -0.55(-0.93%) |
Feb 18, 2022 | 59.12 | 0 | -0.34(-0.57%) | |||
Feb 17, 2022 | 60.21 | 60.51 | 59.33 | 59.46 | 7,257 | -2.04(-3.31%) |
Feb 16, 2022 | 60.77 | 61.56 | 60.77 | 61.49 | 5,712 | +0.02(+0.03%) |
Feb 15, 2022 | 61.07 | 61.66 | 60.79 | 61.47 | 8,409 | +1.14(+1.89%) |
Feb 14, 2022 | 60.89 | 61.19 | 60.15 | 60.33 | 9,869 | -0.85(-1.39%) |
Feb 11, 2022 | 62.13 | 62.40 | 60.99 | 61.18 | 17,848 | -0.16(-0.26%) |
Feb 10, 2022 | 61.32 | 62.81 | 60.77 | 61.34 | 51,141 | -1.15(-1.84%) |
Feb 09, 2022 | 61.74 | 62.65 | 61.64 | 62.49 | 81,057 | +1.72(+2.83%) |
Feb 08, 2022 | 60.25 | 60.77 | 59.95 | 60.77 | 3,699 | +0.07(+0.11%) |
Feb 07, 2022 | 60.21 | 61.12 | 60.21 | 60.70 | 4,594 | +0.72(+1.20%) |
Feb 04, 2022 | 59.17 | 60.41 | 59.17 | 59.98 | 5,693 | +0.36(+0.60%) |
Feb 03, 2022 | 59.87 | 60.06 | 59.55 | 59.62 | 4,672 | -1.02(-1.69%) |
Feb 02, 2022 | 61.40 | 61.40 | 60.29 | 60.65 | 5,123 | -0.95(-1.55%) |
Feb 01, 2022 | 60.74 | 61.62 | 60.40 | 61.60 | 18,036 | +0.91(+1.50%) |
Jan 31, 2022 | 58.95 | 60.69 | 60.69 | 7,211 | +1.68(+2.85%) | |
Jan 28, 2022 | 56.74 | 59.01 | 56.42 | 59.01 | 13,701 | +2.27(+4.00%) |
Jan 27, 2022 | 58.75 | 58.84 | 56.75 | 56.75 | 9,752 | -1.40(-2.41%) |
Jan 26, 2022 | 59.71 | 60.54 | 58.15 | 58.15 | 15,634 | -0.81(-1.37%) |
Jan 25, 2022 | 58.70 | 59.69 | 58.11 | 58.95 | 17,932 | -0.89(-1.49%) |
Jan 24, 2022 | 57.83 | 59.87 | 56.69 | 59.84 | 70,077 | +0.90(+1.53%) |
Jan 21, 2022 | 59.36 | 60.30 | 58.88 | 58.94 | 13,867 | -0.72(-1.21%) |
Jan 20, 2022 | 61.32 | 61.86 | 59.66 | 59.66 | 13,500 | -0.95(-1.57%) |
Jan 19, 2022 | 61.71 | 62.00 | 60.61 | 60.61 | 15,199 | -0.78(-1.27%) |
Jan 18, 2022 | 63.32 | 63.32 | 61.39 | 61.39 | 11,930 | -2.51(-3.93%) |
Jan 14, 2022 | 63.91 | 0 | +0.94(+1.49%) | |||
Jan 13, 2022 | 64.77 | 64.77 | 62.96 | 62.97 | 11,864 | -1.64(-2.53%) |
Jan 12, 2022 | 66.13 | 66.13 | 64.49 | 64.60 | 20,773 | -1.52(-2.30%) |
Jan 11, 2022 | 65.74 | 66.26 | 65.41 | 66.12 | 9,002 | +0.17(+0.26%) |
Jan 10, 2022 | 64.96 | 65.96 | 64.10 | 65.96 | 5,343 | +0.71(+1.10%) |
Jan 07, 2022 | 65.81 | 65.90 | 65.21 | 65.24 | 7,809 | -0.80(-1.21%) |
Jan 06, 2022 | 65.86 | 66.59 | 64.60 | 66.04 | 30,264 | +0.24(+0.36%) |
Jan 05, 2022 | 68.20 | 68.75 | 65.68 | 65.80 | 20,147 | -2.90(-4.22%) |
Jan 04, 2022 | 71.29 | 71.29 | 68.06 | 68.70 | 7,283 | -2.69(-3.77%) |