Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.17 | 58.23 | 57.51 | 57.62 | 5,776 | -1.03(-1.75%) |
Mar 30, 2022 | 58.72 | 58.90 | 58.48 | 58.65 | 39,629 | -0.40(-0.67%) |
Mar 29, 2022 | 59.00 | 59.22 | 58.61 | 59.05 | 13,548 | +1.57(+2.73%) |
Mar 28, 2022 | 57.14 | 57.54 | 56.95 | 57.48 | 25,952 | +0.01(+0.02%) |
Mar 25, 2022 | 57.50 | 57.52 | 57.14 | 57.47 | 9,998 | +0.28(+0.49%) |
Mar 24, 2022 | 57.23 | 57.29 | 57.02 | 57.19 | 15,312 | -0.13(-0.22%) |
Mar 23, 2022 | 57.46 | 57.57 | 57.11 | 57.32 | 6,891 | -1.14(-1.95%) |
Mar 22, 2022 | 58.27 | 58.52 | 58.24 | 58.46 | 5,538 | +0.78(+1.36%) |
Mar 21, 2022 | 57.85 | 58.07 | 57.57 | 57.68 | 7,197 | -0.57(-0.97%) |
Mar 18, 2022 | 56.95 | 58.36 | 56.95 | 58.24 | 4,392 | +0.62(+1.08%) |
Mar 17, 2022 | 57.09 | 57.75 | 57.03 | 57.62 | 15,449 | +0.29(+0.51%) |
Mar 16, 2022 | 56.21 | 57.41 | 56.21 | 57.33 | 18,440 | +2.58(+4.71%) |
Mar 15, 2022 | 54.84 | 54.97 | 54.25 | 54.75 | 84,632 | -0.20(-0.36%) |
Mar 14, 2022 | 55.20 | 55.71 | 54.93 | 54.95 | 48,856 | +0.95(+1.77%) |
Mar 11, 2022 | 55.01 | 55.15 | 53.81 | 54.00 | 20,274 | +0.98(+1.85%) |
Mar 10, 2022 | 53.89 | 54.32 | 53.01 | 53.01 | 126,649 | -1.59(-2.90%) |
Mar 09, 2022 | 54.02 | 55.20 | 53.75 | 54.60 | 42,676 | +2.57(+4.94%) |
Mar 08, 2022 | 51.77 | 53.07 | 51.25 | 52.03 | 91,347 | +1.84(+3.67%) |
Mar 07, 2022 | 52.18 | 52.21 | 49.64 | 50.19 | 118,741 | -2.15(-4.11%) |
Mar 04, 2022 | 52.62 | 52.62 | 51.77 | 52.34 | 126,095 | -2.51(-4.58%) |
Mar 03, 2022 | 56.20 | 56.20 | 54.58 | 54.86 | 34,207 | -1.67(-2.96%) |
Mar 02, 2022 | 56.32 | 56.81 | 56.10 | 56.53 | 53,965 | +0.61(+1.10%) |
Mar 01, 2022 | 57.01 | 57.01 | 55.40 | 55.91 | 23,440 | -1.53(-2.66%) |
Feb 28, 2022 | 57.48 | 58.45 | 57.11 | 57.44 | 49,123 | -0.94(-1.62%) |
Feb 25, 2022 | 57.55 | 58.39 | 57.58 | 58.39 | 35,988 | +1.74(+3.07%) |
Feb 24, 2022 | 54.76 | 56.88 | 54.76 | 56.65 | 88,504 | -0.84(-1.46%) |
Feb 23, 2022 | 58.15 | 58.15 | 57.32 | 57.49 | 7,086 | -0.63(-1.08%) |
Feb 22, 2022 | 58.44 | 58.73 | 57.74 | 58.12 | 91,250 | -1.21(-2.04%) |
Feb 18, 2022 | 59.33 | 0 | -0.71(-1.18%) | |||
Feb 17, 2022 | 60.72 | 60.75 | 59.88 | 60.04 | 24,215 | -1.04(-1.70%) |
Feb 16, 2022 | 60.93 | 61.38 | 60.72 | 61.08 | 95,201 | -0.20(-0.32%) |
Feb 15, 2022 | 60.68 | 61.28 | 60.61 | 61.28 | 33,360 | +1.69(+2.84%) |
Feb 14, 2022 | 59.65 | 59.72 | 59.02 | 59.59 | 32,848 | -0.64(-1.07%) |
Feb 11, 2022 | 61.47 | 61.65 | 60.18 | 60.23 | 43,085 | -1.18(-1.92%) |
Feb 10, 2022 | 61.14 | 62.28 | 61.14 | 61.41 | 38,856 | -0.86(-1.38%) |
Feb 09, 2022 | 62.07 | 62.27 | 61.96 | 62.27 | 15,303 | +1.53(+2.52%) |
Feb 08, 2022 | 60.41 | 60.88 | 60.38 | 60.74 | 43,347 | +0.04(+0.06%) |
Feb 07, 2022 | 60.75 | 61.09 | 60.70 | 60.70 | 362,543 | -0.43(-0.71%) |
Feb 04, 2022 | 60.93 | 61.30 | 60.73 | 61.13 | 790,694 | -0.34(-0.56%) |
Feb 03, 2022 | 61.81 | 61.46 | 61.48 | 94,100 | -1.10(-1.76%) | |
Feb 02, 2022 | 62.79 | 62.79 | 62.16 | 62.58 | 153,723 | +0.61(+0.98%) |
Feb 01, 2022 | 61.79 | 62.03 | 61.47 | 61.97 | 69,220 | +0.70(+1.15%) |
Jan 31, 2022 | 60.21 | 61.29 | 61.27 | 104,845 | +1.33(+2.23%) | |
Jan 28, 2022 | 59.59 | 60.08 | 59.32 | 59.93 | 23,322 | +0.07(+0.12%) |
Jan 27, 2022 | 60.01 | 60.36 | 59.71 | 59.86 | 70,611 | -0.12(-0.20%) |
Jan 26, 2022 | 60.78 | 61.03 | 59.75 | 59.98 | 13,151 | +0.14(+0.24%) |
Jan 25, 2022 | 59.34 | 60.07 | 59.31 | 59.84 | 36,216 | -0.24(-0.39%) |
Jan 24, 2022 | 59.66 | 60.11 | 58.63 | 60.08 | 51,213 | -1.52(-2.47%) |
Jan 21, 2022 | 62.12 | 62.27 | 61.56 | 61.60 | 27,255 | -1.22(-1.94%) |
Jan 20, 2022 | 63.48 | 63.80 | 62.81 | 62.81 | 46,803 | -0.59(-0.94%) |
Jan 19, 2022 | 63.38 | 63.89 | 63.31 | 63.41 | 16,469 | +0.34(+0.54%) |
Jan 18, 2022 | 63.29 | 63.55 | 63.04 | 63.07 | 51,532 | -1.25(-1.95%) |
Jan 14, 2022 | 64.33 | 0 | -0.51(-0.79%) | |||
Jan 13, 2022 | 65.64 | 65.64 | 64.74 | 64.83 | 21,437 | -0.41(-0.62%) |
Jan 12, 2022 | 65.22 | 65.49 | 65.22 | 65.24 | 8,205 | +0.68(+1.05%) |
Jan 11, 2022 | 64.12 | 64.73 | 64.00 | 64.56 | 14,319 | +0.62(+0.97%) |
Jan 10, 2022 | 64.16 | 64.16 | 63.32 | 63.94 | 49,872 | -1.33(-2.03%) |
Jan 07, 2022 | 65.08 | 65.33 | 64.90 | 65.27 | 9,778 | +0.34(+0.53%) |
Jan 06, 2022 | 65.21 | 65.34 | 64.88 | 64.93 | 12,933 | -0.74(-1.12%) |
Jan 05, 2022 | 66.43 | 66.58 | 65.53 | 65.66 | 11,121 | -0.37(-0.56%) |
Jan 04, 2022 | 66.47 | 66.47 | 66.00 | 66.03 | 50,092 | -0.17(-0.26%) |