Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 62.69 | 63.30 | 60.90 | 60.95 | 1,016,403 | -1.40(-2.25%) |
Mar 30, 2022 | 65.01 | 65.44 | 62.17 | 62.35 | 1,013,584 | -3.22(-4.91%) |
Mar 29, 2022 | 64.78 | 66.03 | 63.67 | 65.57 | 991,455 | +2.09(+3.29%) |
Mar 28, 2022 | 61.88 | 63.54 | 61.25 | 63.48 | 588,896 | +1.19(+1.91%) |
Mar 25, 2022 | 63.77 | 63.77 | 60.86 | 62.29 | 825,657 | -1.57(-2.46%) |
Mar 24, 2022 | 61.14 | 63.89 | 60.44 | 63.86 | 1,192,712 | +3.35(+5.54%) |
Mar 23, 2022 | 60.96 | 62.56 | 60.13 | 60.51 | 961,784 | -1.21(-1.96%) |
Mar 22, 2022 | 61.54 | 62.80 | 60.89 | 61.72 | 709,553 | +0.37(+0.60%) |
Mar 21, 2022 | 62.12 | 62.39 | 59.91 | 61.35 | 722,397 | -0.70(-1.13%) |
Mar 18, 2022 | 59.90 | 62.44 | 59.62 | 62.05 | 1,702,889 | +1.86(+3.09%) |
Mar 17, 2022 | 57.97 | 60.26 | 57.26 | 60.19 | 971,864 | +1.62(+2.77%) |
Mar 16, 2022 | 56.29 | 59.35 | 55.62 | 58.57 | 1,429,209 | +3.19(+5.76%) |
Mar 15, 2022 | 51.81 | 55.50 | 51.24 | 55.38 | 1,203,044 | +4.37(+8.57%) |
Mar 14, 2022 | 53.54 | 54.00 | 50.71 | 51.01 | 1,164,613 | -2.85(-5.29%) |
Mar 11, 2022 | 57.00 | 57.31 | 53.77 | 53.86 | 680,717 | -2.23(-3.98%) |
Mar 10, 2022 | 56.58 | 56.58 | 54.73 | 56.09 | 705,907 | -1.58(-2.74%) |
Mar 09, 2022 | 56.56 | 58.18 | 55.57 | 57.67 | 954,884 | +3.45(+6.36%) |
Mar 08, 2022 | 52.80 | 55.93 | 51.17 | 54.22 | 1,645,145 | +2.28(+4.39%) |
Mar 07, 2022 | 57.55 | 58.37 | 51.87 | 51.94 | 1,716,306 | -5.22(-9.13%) |
Mar 04, 2022 | 59.99 | 61.06 | 56.36 | 57.16 | 1,177,336 | -3.04(-5.05%) |
Mar 03, 2022 | 63.27 | 63.72 | 59.53 | 60.20 | 1,101,944 | -2.64(-4.20%) |
Mar 02, 2022 | 60.70 | 63.39 | 60.16 | 62.84 | 1,036,061 | +2.72(+4.52%) |
Mar 01, 2022 | 62.26 | 62.65 | 59.36 | 60.12 | 1,454,442 | -2.50(-3.99%) |
Feb 28, 2022 | 62.24 | 64.08 | 61.05 | 62.62 | 1,313,356 | -0.20(-0.32%) |
Feb 25, 2022 | 61.26 | 62.93 | 60.53 | 62.82 | 1,506,350 | +1.98(+3.25%) |
Feb 24, 2022 | 54.03 | 61.09 | 53.51 | 60.84 | 1,600,383 | +3.30(+5.74%) |
Feb 23, 2022 | 60.64 | 61.24 | 57.26 | 57.54 | 1,028,279 | -1.80(-3.03%) |
Feb 22, 2022 | 59.03 | 61.35 | 58.16 | 59.34 | 1,034,968 | -1.36(-2.24%) |
Feb 18, 2022 | 60.70 | 0 | -1.00(-1.62%) | |||
Feb 17, 2022 | 63.65 | 64.79 | 61.69 | 61.70 | 1,395,993 | -3.21(-4.95%) |
Feb 16, 2022 | 62.13 | 65.50 | 60.56 | 64.91 | 2,146,730 | +4.20(+6.92%) |
Feb 15, 2022 | 58.37 | 62.37 | 57.03 | 60.71 | 1,743,737 | +5.15(+9.27%) |
Feb 14, 2022 | 56.72 | 58.47 | 55.04 | 55.56 | 1,335,895 | -0.92(-1.63%) |
Feb 11, 2022 | 59.12 | 60.21 | 55.81 | 56.48 | 1,271,300 | -2.43(-4.12%) |
Feb 10, 2022 | 59.08 | 61.87 | 58.33 | 58.91 | 1,114,706 | -2.15(-3.52%) |
Feb 09, 2022 | 59.12 | 61.06 | 58.09 | 61.06 | 1,010,906 | +3.19(+5.51%) |
Feb 08, 2022 | 56.12 | 58.04 | 55.83 | 57.87 | 1,177,519 | +1.54(+2.73%) |
Feb 07, 2022 | 57.66 | 57.71 | 55.00 | 56.33 | 1,224,174 | -0.23(-0.41%) |
Feb 04, 2022 | 54.09 | 57.18 | 53.44 | 56.56 | 1,577,964 | +2.21(+4.07%) |
Feb 03, 2022 | 54.78 | 54.31 | 54.35 | 1,711,138 | -3.18(-5.53%) | |
Feb 02, 2022 | 57.75 | 58.48 | 55.86 | 57.53 | 1,294,967 | +0.82(+1.45%) |
Feb 01, 2022 | 55.67 | 56.86 | 54.01 | 56.71 | 1,625,641 | +1.49(+2.70%) |
Jan 31, 2022 | 51.07 | 55.29 | 55.22 | 2,074,031 | +4.85(+9.63%) | |
Jan 28, 2022 | 48.99 | 50.39 | 47.04 | 50.37 | 1,603,183 | +1.51(+3.09%) |
Jan 27, 2022 | 53.15 | 53.81 | 48.37 | 48.86 | 1,857,478 | -2.87(-5.55%) |
Jan 26, 2022 | 53.95 | 55.52 | 50.95 | 51.73 | 1,629,137 | -0.32(-0.61%) |
Jan 25, 2022 | 52.63 | 53.48 | 51.00 | 52.05 | 1,515,367 | -2.29(-4.21%) |
Jan 24, 2022 | 52.21 | 54.38 | 49.12 | 54.34 | 2,620,565 | +0.43(+0.80%) |
Jan 21, 2022 | 55.38 | 57.87 | 53.86 | 53.91 | 1,601,891 | -2.17(-3.87%) |
Jan 20, 2022 | 59.92 | 60.33 | 56.04 | 56.08 | 934,753 | -2.83(-4.80%) |
Jan 19, 2022 | 61.60 | 61.94 | 58.60 | 58.91 | 1,039,465 | -1.68(-2.77%) |
Jan 18, 2022 | 62.77 | 63.36 | 60.46 | 60.59 | 1,299,501 | -3.55(-5.53%) |
Jan 14, 2022 | 64.14 | 0 | +0.50(+0.79%) | |||
Jan 13, 2022 | 67.57 | 68.21 | 63.38 | 63.64 | 1,226,294 | -3.22(-4.82%) |
Jan 12, 2022 | 68.40 | 69.38 | 65.81 | 66.86 | 1,415,764 | -1.15(-1.69%) |
Jan 11, 2022 | 68.33 | 70.11 | 67.01 | 68.01 | 1,520,943 | -0.51(-0.74%) |
Jan 10, 2022 | 67.17 | 68.64 | 64.65 | 68.52 | 1,132,568 | -0.29(-0.42%) |
Jan 07, 2022 | 70.67 | 71.34 | 68.13 | 68.81 | 1,099,925 | -2.16(-3.04%) |
Jan 06, 2022 | 68.78 | 71.90 | 68.58 | 70.97 | 911,673 | +1.92(+2.78%) |
Jan 05, 2022 | 73.52 | 74.11 | 68.92 | 69.05 | 1,162,123 | -5.18(-6.98%) |
Jan 04, 2022 | 78.64 | 79.22 | 72.66 | 74.23 | 987,238 | -4.32(-5.50%) |