Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.65 | 66.32 | 64.41 | 64.45 | 271,931 | -1.39(-2.11%) |
Mar 30, 2022 | 65.86 | 68.38 | 65.23 | 65.84 | 474,544 | +0.05(+0.08%) |
Mar 29, 2022 | 65.23 | 66.47 | 64.74 | 65.79 | 514,539 | +0.43(+0.66%) |
Mar 28, 2022 | 66.66 | 66.99 | 64.24 | 65.36 | 191,207 | -1.08(-1.63%) |
Mar 25, 2022 | 66.06 | 66.58 | 64.49 | 66.44 | 366,802 | +0.46(+0.70%) |
Mar 24, 2022 | 65.82 | 66.52 | 64.44 | 65.98 | 300,813 | +0.32(+0.49%) |
Mar 23, 2022 | 66.12 | 66.45 | 65.43 | 65.66 | 373,526 | -0.44(-0.67%) |
Mar 22, 2022 | 65.18 | 66.77 | 64.98 | 66.10 | 332,026 | +0.95(+1.46%) |
Mar 21, 2022 | 65.78 | 66.87 | 63.87 | 65.15 | 702,654 | -0.65(-0.99%) |
Mar 18, 2022 | 63.95 | 66.66 | 63.41 | 65.80 | 1,458,383 | +1.51(+2.35%) |
Mar 17, 2022 | 65.95 | 67.91 | 63.71 | 64.29 | 560,194 | -1.66(-2.52%) |
Mar 16, 2022 | 65.19 | 66.02 | 62.88 | 65.95 | 822,104 | +0.83(+1.27%) |
Mar 15, 2022 | 64.95 | 65.24 | 63.10 | 65.12 | 384,794 | +0.03(+0.05%) |
Mar 14, 2022 | 65.63 | 65.97 | 64.00 | 65.09 | 497,194 | -0.43(-0.66%) |
Mar 11, 2022 | 67.36 | 67.36 | 65.51 | 65.52 | 327,966 | -1.92(-2.85%) |
Mar 10, 2022 | 66.81 | 68.59 | 66.61 | 67.44 | 609,969 | +0.43(+0.64%) |
Mar 09, 2022 | 65.74 | 67.34 | 64.76 | 67.01 | 504,100 | +1.58(+2.41%) |
Mar 08, 2022 | 69.39 | 70.77 | 65.20 | 65.43 | 678,042 | -4.09(-5.88%) |
Mar 07, 2022 | 70.38 | 72.28 | 68.91 | 69.52 | 1,255,497 | -0.29(-0.42%) |
Mar 04, 2022 | 69.00 | 70.68 | 68.47 | 69.81 | 1,523,708 | +0.90(+1.31%) |
Mar 03, 2022 | 66.48 | 69.30 | 66.00 | 68.91 | 1,221,662 | +3.07(+4.66%) |
Mar 02, 2022 | 64.53 | 69.50 | 62.82 | 65.84 | 2,989,477 | +1.34(+2.08%) |
Mar 01, 2022 | 59.82 | 64.52 | 59.82 | 64.50 | 1,225,696 | +4.28(+7.11%) |
Feb 28, 2022 | 57.51 | 60.59 | 57.49 | 60.22 | 877,861 | +3.33(+5.85%) |
Feb 25, 2022 | 56.30 | 56.98 | 55.93 | 56.89 | 572,339 | +0.67(+1.19%) |
Feb 24, 2022 | 50.68 | 56.35 | 50.23 | 56.22 | 768,064 | +5.11(+10.00%) |
Feb 23, 2022 | 52.16 | 53.04 | 50.93 | 51.11 | 450,837 | -1.04(-1.99%) |
Feb 22, 2022 | 52.07 | 52.60 | 51.83 | 52.15 | 458,636 | -0.29(-0.55%) |
Feb 18, 2022 | 52.44 | 0 | -0.50(-0.94%) | |||
Feb 17, 2022 | 53.29 | 53.29 | 52.59 | 52.94 | 285,666 | -0.61(-1.14%) |
Feb 16, 2022 | 52.72 | 53.60 | 52.44 | 53.55 | 291,540 | +0.57(+1.08%) |
Feb 15, 2022 | 52.80 | 53.24 | 52.48 | 52.98 | 304,125 | +0.32(+0.61%) |
Feb 14, 2022 | 52.65 | 53.18 | 52.36 | 52.66 | 366,551 | -0.18(-0.34%) |
Feb 11, 2022 | 52.49 | 53.00 | 51.84 | 52.84 | 456,428 | +0.29(+0.55%) |
Feb 10, 2022 | 52.78 | 53.70 | 52.19 | 52.55 | 387,732 | -0.68(-1.28%) |
Feb 09, 2022 | 52.46 | 53.62 | 52.05 | 53.23 | 386,464 | +1.41(+2.72%) |
Feb 08, 2022 | 52.27 | 52.54 | 51.31 | 51.82 | 405,041 | -0.23(-0.44%) |
Feb 07, 2022 | 52.48 | 52.91 | 51.27 | 52.05 | 309,798 | -0.05(-0.10%) |
Feb 04, 2022 | 53.21 | 53.23 | 52.01 | 52.10 | 449,716 | -1.28(-2.40%) |
Feb 03, 2022 | 51.62 | 54.18 | 53.38 | 925,105 | +1.28(+2.46%) | |
Feb 02, 2022 | 51.99 | 52.86 | 49.79 | 52.10 | 2,696,092 | -4.19(-7.44%) |
Feb 01, 2022 | 56.52 | 56.99 | 55.36 | 56.29 | 778,485 | -0.63(-1.11%) |
Jan 31, 2022 | 53.97 | 56.93 | 56.92 | 474,464 | +2.39(+4.38%) | |
Jan 28, 2022 | 54.23 | 54.56 | 52.58 | 54.53 | 656,427 | -0.10(-0.18%) |
Jan 27, 2022 | 56.18 | 56.68 | 53.99 | 54.63 | 440,604 | -1.51(-2.69%) |
Jan 26, 2022 | 56.86 | 57.65 | 55.46 | 56.14 | 1,064,185 | -0.47(-0.83%) |
Jan 25, 2022 | 58.37 | 58.55 | 56.47 | 56.61 | 573,657 | -2.14(-3.64%) |
Jan 24, 2022 | 56.98 | 58.87 | 56.75 | 58.75 | 517,347 | +0.82(+1.42%) |
Jan 21, 2022 | 58.42 | 58.80 | 57.63 | 57.93 | 535,729 | +0.14(+0.24%) |
Jan 20, 2022 | 58.46 | 59.31 | 57.66 | 57.79 | 871,617 | -0.76(-1.30%) |
Jan 19, 2022 | 58.92 | 59.24 | 57.66 | 58.55 | 575,572 | -0.39(-0.66%) |
Jan 18, 2022 | 59.85 | 60.35 | 58.27 | 58.94 | 1,263,838 | -1.04(-1.73%) |
Jan 14, 2022 | 59.98 | 0 | +3.21(+5.65%) | |||
Jan 13, 2022 | 57.42 | 58.83 | 56.30 | 56.77 | 530,512 | -0.52(-0.91%) |
Jan 12, 2022 | 57.41 | 57.75 | 56.95 | 57.29 | 335,040 | -0.09(-0.16%) |
Jan 11, 2022 | 55.51 | 57.61 | 55.32 | 57.38 | 435,150 | +1.75(+3.15%) |
Jan 10, 2022 | 56.02 | 56.31 | 54.94 | 55.63 | 654,726 | -0.84(-1.49%) |
Jan 07, 2022 | 57.01 | 57.48 | 56.38 | 56.47 | 415,063 | -0.34(-0.60%) |
Jan 06, 2022 | 58.09 | 58.30 | 55.37 | 56.81 | 720,038 | -0.85(-1.47%) |
Jan 05, 2022 | 57.77 | 58.52 | 57.08 | 57.66 | 1,519,423 | +0.00(+0.00%) |
Jan 04, 2022 | 57.00 | 57.66 | 56.22 | 57.66 | 644,219 | +0.87(+1.53%) |