Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.60 | 61.92 | 61.15 | 61.15 | 22,055 | -0.40(-0.65%) |
Mar 30, 2022 | 62.00 | 62.22 | 61.49 | 61.55 | 15,861 | -0.80(-1.28%) |
Mar 29, 2022 | 62.20 | 62.48 | 61.40 | 62.35 | 20,457 | +0.95(+1.55%) |
Mar 28, 2022 | 61.23 | 61.65 | 61.15 | 61.40 | 17,808 | -0.92(-1.48%) |
Mar 25, 2022 | 61.97 | 62.49 | 61.82 | 62.32 | 18,344 | +0.10(+0.16%) |
Mar 24, 2022 | 62.14 | 62.23 | 61.93 | 62.22 | 7,902 | +0.36(+0.58%) |
Mar 23, 2022 | 62.39 | 62.80 | 61.86 | 61.86 | 23,276 | -0.41(-0.66%) |
Mar 22, 2022 | 60.71 | 62.58 | 60.71 | 62.27 | 30,553 | +0.46(+0.74%) |
Mar 21, 2022 | 61.77 | 61.90 | 61.29 | 61.81 | 23,116 | -0.08(-0.13%) |
Mar 18, 2022 | 61.58 | 61.89 | 61.15 | 61.89 | 36,097 | +0.97(+1.59%) |
Mar 17, 2022 | 60.68 | 60.92 | 60.16 | 60.92 | 21,456 | +0.97(+1.62%) |
Mar 16, 2022 | 59.59 | 60.20 | 58.90 | 59.95 | 26,053 | +1.42(+2.43%) |
Mar 15, 2022 | 57.95 | 58.73 | 57.95 | 58.53 | 59,650 | +0.51(+0.88%) |
Mar 14, 2022 | 58.13 | 58.22 | 57.37 | 58.02 | 51,742 | +1.10(+1.92%) |
Mar 11, 2022 | 57.55 | 57.77 | 56.87 | 56.92 | 55,308 | -1.69(-2.87%) |
Mar 10, 2022 | 58.10 | 58.74 | 58.10 | 58.61 | 78,731 | +0.85(+1.48%) |
Mar 09, 2022 | 55.56 | 57.85 | 55.56 | 57.76 | 42,976 | +0.39(+0.67%) |
Mar 08, 2022 | 58.06 | 58.06 | 56.90 | 57.37 | 69,461 | -0.84(-1.44%) |
Mar 07, 2022 | 59.74 | 59.74 | 57.88 | 58.21 | 51,529 | -3.27(-5.32%) |
Mar 04, 2022 | 61.32 | 61.78 | 61.13 | 61.48 | 30,088 | -0.92(-1.47%) |
Mar 03, 2022 | 64.91 | 64.91 | 62.14 | 62.40 | 33,323 | +0.09(+0.15%) |
Mar 02, 2022 | 62.16 | 62.99 | 62.16 | 62.31 | 41,343 | -0.24(-0.39%) |
Mar 01, 2022 | 63.20 | 63.33 | 62.35 | 62.55 | 44,161 | -1.06(-1.67%) |
Feb 28, 2022 | 63.25 | 63.90 | 63.23 | 63.61 | 81,474 | -0.35(-0.55%) |
Feb 25, 2022 | 65.42 | 64.20 | 62.62 | 63.96 | 38,484 | +1.03(+1.64%) |
Feb 24, 2022 | 62.25 | 62.93 | 61.45 | 62.93 | 33,574 | -0.94(-1.47%) |
Feb 23, 2022 | 63.85 | 64.77 | 63.85 | 63.87 | 31,285 | -0.78(-1.21%) |
Feb 22, 2022 | 61.63 | 65.06 | 61.63 | 64.65 | 31,973 | -0.70(-1.08%) |
Feb 18, 2022 | 65.36 | 0 | -0.44(-0.67%) | |||
Feb 17, 2022 | 66.05 | 66.17 | 65.62 | 65.79 | 8,661 | -0.85(-1.27%) |
Feb 16, 2022 | 66.03 | 66.78 | 66.03 | 66.64 | 12,787 | +0.20(+0.31%) |
Feb 15, 2022 | 66.16 | 66.49 | 64.12 | 66.44 | 32,013 | +1.39(+2.13%) |
Feb 14, 2022 | 65.23 | 66.57 | 64.87 | 65.05 | 25,863 | -2.27(-3.37%) |
Feb 11, 2022 | 67.51 | 67.65 | 67.00 | 67.32 | 10,399 | -0.15(-0.22%) |
Feb 10, 2022 | 68.06 | 68.46 | 66.43 | 67.47 | 25,548 | -2.09(-3.00%) |
Feb 09, 2022 | 68.99 | 69.73 | 68.99 | 69.56 | 27,902 | +3.39(+5.12%) |
Feb 08, 2022 | 65.82 | 66.22 | 65.82 | 66.17 | 24,176 | +0.08(+0.11%) |
Feb 07, 2022 | 66.64 | 66.64 | 65.96 | 66.09 | 17,849 | -0.34(-0.50%) |
Feb 04, 2022 | 66.51 | 66.52 | 65.89 | 66.43 | 15,496 | -0.08(-0.12%) |
Feb 03, 2022 | 64.89 | 66.51 | 18,957 | -1.52(-2.23%) | ||
Feb 02, 2022 | 68.04 | 68.18 | 67.73 | 68.03 | 12,090 | +1.13(+1.69%) |
Feb 01, 2022 | 66.53 | 67.02 | 66.38 | 66.90 | 34,233 | +0.13(+0.19%) |
Jan 31, 2022 | 65.90 | 66.94 | 65.90 | 66.77 | 41,502 | +1.42(+2.17%) |
Jan 28, 2022 | 66.61 | 66.61 | 64.23 | 65.35 | 17,027 | +0.12(+0.18%) |
Jan 27, 2022 | 65.53 | 66.17 | 64.95 | 65.23 | 25,941 | -1.51(-2.26%) |
Jan 26, 2022 | 67.50 | 67.50 | 66.24 | 66.74 | 29,084 | -0.38(-0.57%) |
Jan 25, 2022 | 66.38 | 67.47 | 66.31 | 67.12 | 37,817 | -0.01(-0.01%) |
Jan 24, 2022 | 66.90 | 67.63 | 66.35 | 67.13 | 32,092 | -0.97(-1.42%) |
Jan 21, 2022 | 68.72 | 68.72 | 68.02 | 68.09 | 40,200 | -0.64(-0.92%) |
Jan 20, 2022 | 69.38 | 69.64 | 68.50 | 68.73 | 38,056 | -0.36(-0.52%) |
Jan 19, 2022 | 70.00 | 70.06 | 69.09 | 69.09 | 26,378 | -2.08(-2.92%) |
Jan 18, 2022 | 70.00 | 71.38 | 70.00 | 71.17 | 37,720 | -2.02(-2.76%) |
Jan 14, 2022 | 73.19 | 0 | -0.42(-0.56%) | |||
Jan 13, 2022 | 71.94 | 74.19 | 71.94 | 73.61 | 18,474 | -0.97(-1.31%) |
Jan 12, 2022 | 71.91 | 74.58 | 71.91 | 74.58 | 8,480 | +0.35(+0.47%) |
Jan 11, 2022 | 75.73 | 75.73 | 73.17 | 74.23 | 42,774 | -0.79(-1.05%) |
Jan 10, 2022 | 75.08 | 75.14 | 74.51 | 75.02 | 24,376 | -0.37(-0.49%) |
Jan 07, 2022 | 75.19 | 75.45 | 74.77 | 75.39 | 29,679 | +1.59(+2.15%) |
Jan 06, 2022 | 74.00 | 74.24 | 73.58 | 73.80 | 97,961 | +0.22(+0.29%) |
Jan 05, 2022 | 74.33 | 74.55 | 73.50 | 73.58 | 14,903 | -1.03(-1.37%) |
Jan 04, 2022 | 74.77 | 74.86 | 74.46 | 74.61 | 40,341 | +0.51(+0.69%) |