Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.04 | 60.59 | 59.68 | 60.13 | 91,887 | -0.15(-0.25%) |
Mar 30, 2022 | 60.68 | 62.26 | 60.00 | 60.28 | 63,380 | -0.68(-1.12%) |
Mar 29, 2022 | 60.61 | 61.95 | 59.70 | 60.96 | 104,037 | +1.01(+1.68%) |
Mar 28, 2022 | 58.19 | 60.13 | 58.15 | 59.95 | 54,096 | +1.42(+2.43%) |
Mar 25, 2022 | 57.60 | 59.07 | 56.99 | 58.53 | 52,200 | +0.64(+1.11%) |
Mar 24, 2022 | 59.21 | 59.21 | 57.19 | 57.89 | 32,783 | -1.08(-1.83%) |
Mar 23, 2022 | 59.19 | 60.24 | 58.29 | 58.97 | 43,309 | -0.69(-1.16%) |
Mar 22, 2022 | 59.89 | 61.47 | 59.55 | 59.66 | 54,428 | +0.01(+0.02%) |
Mar 21, 2022 | 60.02 | 60.54 | 58.87 | 59.65 | 42,711 | -0.53(-0.88%) |
Mar 18, 2022 | 60.49 | 61.08 | 59.12 | 60.18 | 244,252 | -0.52(-0.86%) |
Mar 17, 2022 | 58.19 | 61.13 | 57.37 | 60.70 | 63,679 | +2.43(+4.17%) |
Mar 16, 2022 | 55.68 | 58.47 | 55.60 | 58.27 | 68,448 | +2.73(+4.92%) |
Mar 15, 2022 | 53.84 | 55.58 | 53.49 | 55.54 | 78,239 | +1.43(+2.64%) |
Mar 14, 2022 | 55.95 | 55.95 | 53.94 | 54.11 | 67,932 | -2.11(-3.75%) |
Mar 11, 2022 | 59.72 | 59.72 | 56.01 | 56.22 | 77,866 | -3.33(-5.59%) |
Mar 10, 2022 | 59.69 | 61.45 | 59.22 | 59.55 | 74,767 | -0.95(-1.57%) |
Mar 09, 2022 | 61.17 | 61.74 | 59.95 | 60.50 | 95,430 | +0.04(+0.07%) |
Mar 08, 2022 | 59.52 | 61.81 | 59.40 | 60.46 | 95,930 | +0.46(+0.77%) |
Mar 07, 2022 | 59.13 | 61.41 | 58.27 | 60.00 | 143,925 | +0.48(+0.81%) |
Mar 04, 2022 | 58.83 | 60.00 | 57.95 | 59.52 | 106,253 | -0.21(-0.35%) |
Mar 03, 2022 | 58.42 | 61.37 | 57.21 | 59.73 | 117,350 | +2.23(+3.88%) |
Mar 02, 2022 | 54.97 | 57.67 | 54.38 | 57.50 | 74,648 | +2.72(+4.97%) |
Mar 01, 2022 | 55.40 | 57.07 | 53.60 | 54.78 | 103,577 | -0.88(-1.58%) |
Feb 28, 2022 | 53.87 | 56.01 | 53.87 | 55.66 | 108,150 | +0.89(+1.62%) |
Feb 25, 2022 | 54.86 | 55.11 | 54.06 | 54.77 | 56,306 | +0.48(+0.88%) |
Feb 24, 2022 | 52.05 | 54.46 | 51.81 | 54.29 | 80,524 | +0.92(+1.72%) |
Feb 23, 2022 | 54.13 | 54.97 | 53.09 | 53.37 | 60,193 | -0.27(-0.50%) |
Feb 22, 2022 | 55.27 | 55.79 | 53.07 | 53.64 | 59,320 | -2.32(-4.15%) |
Feb 18, 2022 | 55.96 | 0 | -1.53(-2.66%) | |||
Feb 17, 2022 | 57.33 | 57.61 | 56.37 | 57.49 | 41,140 | -0.72(-1.24%) |
Feb 16, 2022 | 60.25 | 60.82 | 57.27 | 58.21 | 78,800 | -2.57(-4.23%) |
Feb 15, 2022 | 61.35 | 61.98 | 59.56 | 60.78 | 125,706 | +0.17(+0.28%) |
Feb 14, 2022 | 59.19 | 61.25 | 59.19 | 60.61 | 53,508 | +1.84(+3.13%) |
Feb 11, 2022 | 60.16 | 61.00 | 58.23 | 58.77 | 58,343 | -1.00(-1.67%) |
Feb 10, 2022 | 60.71 | 62.77 | 59.44 | 59.77 | 65,640 | -2.23(-3.60%) |
Feb 09, 2022 | 62.40 | 62.58 | 60.79 | 62.00 | 58,146 | +0.21(+0.34%) |
Feb 08, 2022 | 56.37 | 61.96 | 56.37 | 61.79 | 93,075 | +5.54(+9.85%) |
Feb 07, 2022 | 55.27 | 57.03 | 55.27 | 56.25 | 83,062 | +0.93(+1.68%) |
Feb 04, 2022 | 53.12 | 55.85 | 52.52 | 55.32 | 47,693 | +1.94(+3.63%) |
Feb 03, 2022 | 55.40 | 56.03 | 53.13 | 53.38 | 64,006 | -2.59(-4.63%) |
Feb 02, 2022 | 57.52 | 57.52 | 55.37 | 55.97 | 68,284 | -1.43(-2.49%) |
Feb 01, 2022 | 56.85 | 58.06 | 55.74 | 57.40 | 61,792 | +2.16(+3.91%) |
Jan 28, 2022 | 53.46 | 55.78 | 51.48 | 55.24 | 66,655 | +1.86(+3.48%) |
Jan 27, 2022 | 55.78 | 56.40 | 53.09 | 53.38 | 102,330 | -1.81(-3.28%) |
Jan 26, 2022 | 57.08 | 58.02 | 54.09 | 55.19 | 89,718 | -0.76(-1.36%) |
Jan 25, 2022 | 57.07 | 57.13 | 54.26 | 55.95 | 81,338 | -1.71(-2.97%) |
Jan 24, 2022 | 55.67 | 58.36 | 51.98 | 57.66 | 107,751 | +1.02(+1.80%) |
Jan 21, 2022 | 57.61 | 59.72 | 56.41 | 56.64 | 101,514 | -1.79(-3.06%) |
Jan 20, 2022 | 58.61 | 60.85 | 58.27 | 58.43 | 62,123 | +0.05(+0.09%) |
Jan 19, 2022 | 57.60 | 59.13 | 57.36 | 58.38 | 85,129 | +0.74(+1.28%) |
Jan 18, 2022 | 58.35 | 59.41 | 57.56 | 57.64 | 73,622 | -1.48(-2.50%) |
Jan 14, 2022 | 59.12 | 0 | +0.63(+1.08%) | |||
Jan 13, 2022 | 59.30 | 60.23 | 57.93 | 58.49 | 57,334 | -0.74(-1.25%) |
Jan 12, 2022 | 59.92 | 60.73 | 58.74 | 59.23 | 59,278 | -0.30(-0.50%) |
Jan 11, 2022 | 55.05 | 60.45 | 55.05 | 59.53 | 41,505 | +1.46(+2.51%) |
Jan 10, 2022 | 55.78 | 58.22 | 54.83 | 58.07 | 55,444 | +1.27(+2.24%) |
Jan 07, 2022 | 56.52 | 58.76 | 55.29 | 56.80 | 63,816 | +0.24(+0.42%) |
Jan 06, 2022 | 55.44 | 57.41 | 54.40 | 56.56 | 50,699 | +0.50(+0.89%) |
Jan 05, 2022 | 57.73 | 60.00 | 55.55 | 56.06 | 60,476 | -1.89(-3.26%) |
Jan 04, 2022 | 59.20 | 60.50 | 56.25 | 57.95 | 72,044 | -0.98(-1.66%) |