Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 57.55 | 58.48 | 57.39 | 57.40 | 34,513 | -0.52(-0.90%) |
Mar 30, 2022 | 58.72 | 59.38 | 57.92 | 57.92 | 62,737 | -2.56(-4.23%) |
Mar 29, 2022 | 60.00 | 60.48 | 59.15 | 60.48 | 83,643 | +2.88(+5.01%) |
Mar 28, 2022 | 57.49 | 57.94 | 56.82 | 57.59 | 43,209 | -0.16(-0.29%) |
Mar 25, 2022 | 59.91 | 59.91 | 57.33 | 57.76 | 35,024 | -0.59(-1.01%) |
Mar 24, 2022 | 58.04 | 59.05 | 57.45 | 58.35 | 39,755 | -1.20(-2.02%) |
Mar 23, 2022 | 59.67 | 60.43 | 58.81 | 59.55 | 61,264 | -1.47(-2.41%) |
Mar 22, 2022 | 60.65 | 61.44 | 60.50 | 61.02 | 86,986 | -0.17(-0.28%) |
Mar 21, 2022 | 61.41 | 62.06 | 60.11 | 61.19 | 33,510 | -2.86(-4.47%) |
Mar 18, 2022 | 60.31 | 64.05 | 60.23 | 64.05 | 88,792 | +2.64(+4.30%) |
Mar 17, 2022 | 60.48 | 62.78 | 60.39 | 61.41 | 75,540 | -0.02(-0.03%) |
Mar 16, 2022 | 59.50 | 61.43 | 59.46 | 61.43 | 72,605 | +3.31(+5.70%) |
Mar 15, 2022 | 56.65 | 58.60 | 56.15 | 58.12 | 141,141 | +1.29(+2.27%) |
Mar 14, 2022 | 58.64 | 58.75 | 56.74 | 56.83 | 39,663 | -1.24(-2.14%) |
Mar 11, 2022 | 59.34 | 59.45 | 58.00 | 58.07 | 37,477 | +1.68(+2.98%) |
Mar 10, 2022 | 55.90 | 56.86 | 55.60 | 56.39 | 83,616 | -1.50(-2.59%) |
Mar 09, 2022 | 56.49 | 58.25 | 55.94 | 57.89 | 112,651 | +5.11(+9.68%) |
Mar 08, 2022 | 52.98 | 54.31 | 51.77 | 52.78 | 122,920 | -0.47(-0.88%) |
Mar 07, 2022 | 55.01 | 55.76 | 53.04 | 53.25 | 136,327 | -0.34(-0.63%) |
Mar 04, 2022 | 57.34 | 57.34 | 52.87 | 53.59 | 123,808 | -4.47(-7.70%) |
Mar 03, 2022 | 59.96 | 60.01 | 56.98 | 58.06 | 153,934 | -3.74(-6.05%) |
Mar 02, 2022 | 61.47 | 62.00 | 60.29 | 61.80 | 102,657 | -1.05(-1.67%) |
Mar 01, 2022 | 63.98 | 66.60 | 61.76 | 62.85 | 91,518 | -10.00(-13.73%) |
Feb 28, 2022 | 70.84 | 73.38 | 70.31 | 72.85 | 47,422 | +3.07(+4.40%) |
Feb 25, 2022 | 69.18 | 69.78 | 68.08 | 69.78 | 113,459 | +0.38(+0.55%) |
Feb 24, 2022 | 66.99 | 69.40 | 66.93 | 69.40 | 93,011 | -1.05(-1.49%) |
Feb 23, 2022 | 71.62 | 71.72 | 70.11 | 70.45 | 49,137 | +0.01(+0.01%) |
Feb 22, 2022 | 70.38 | 71.58 | 70.24 | 70.44 | 30,223 | -1.28(-1.79%) |
Feb 18, 2022 | 71.72 | 0 | -3.18(-4.24%) | |||
Feb 17, 2022 | 73.98 | 75.27 | 73.98 | 74.90 | 16,548 | -0.54(-0.72%) |
Feb 16, 2022 | 74.43 | 75.72 | 73.67 | 75.44 | 18,404 | +0.56(+0.75%) |
Feb 15, 2022 | 74.07 | 74.95 | 73.97 | 74.88 | 38,499 | -0.47(-0.62%) |
Feb 14, 2022 | 75.16 | 75.97 | 74.55 | 75.35 | 36,247 | -0.60(-0.79%) |
Feb 11, 2022 | 76.94 | 77.25 | 75.61 | 75.95 | 23,820 | +1.45(+1.95%) |
Feb 10, 2022 | 74.73 | 75.90 | 74.40 | 74.50 | 25,206 | -0.65(-0.86%) |
Feb 09, 2022 | 74.94 | 75.29 | 74.26 | 75.15 | 18,152 | +0.83(+1.12%) |
Feb 08, 2022 | 72.27 | 74.36 | 72.25 | 74.32 | 36,338 | -0.83(-1.10%) |
Feb 07, 2022 | 74.75 | 75.78 | 74.56 | 75.15 | 27,555 | +3.45(+4.81%) |
Feb 04, 2022 | 71.08 | 72.10 | 70.85 | 71.70 | 25,338 | -0.01(-0.01%) |
Feb 03, 2022 | 73.86 | 71.71 | 71.71 | 21,396 | -4.88(-6.37%) | |
Feb 02, 2022 | 77.67 | 77.67 | 76.08 | 76.59 | 60,125 | -0.50(-0.65%) |
Feb 01, 2022 | 75.94 | 77.09 | 74.97 | 77.09 | 39,587 | +0.67(+0.88%) |
Jan 31, 2022 | 74.98 | 76.42 | 74.38 | 76.42 | 40,515 | +2.23(+3.01%) |
Jan 28, 2022 | 73.68 | 74.19 | 72.66 | 74.19 | 31,502 | +2.29(+3.18%) |
Jan 27, 2022 | 71.51 | 72.08 | 71.31 | 71.90 | 30,435 | +0.67(+0.94%) |
Jan 26, 2022 | 72.56 | 73.00 | 70.78 | 71.23 | 34,223 | +0.38(+0.54%) |
Jan 25, 2022 | 70.56 | 71.60 | 69.77 | 70.85 | 46,309 | -1.17(-1.62%) |
Jan 24, 2022 | 70.70 | 72.02 | 70.29 | 72.02 | 55,851 | -2.09(-2.82%) |
Jan 21, 2022 | 74.42 | 75.98 | 72.77 | 74.11 | 35,799 | -2.92(-3.79%) |
Jan 20, 2022 | 77.76 | 78.08 | 76.80 | 77.03 | 26,346 | +0.55(+0.72%) |
Jan 19, 2022 | 76.29 | 77.00 | 76.03 | 76.48 | 22,220 | +2.18(+2.93%) |
Jan 18, 2022 | 73.33 | 74.59 | 73.06 | 74.30 | 35,411 | -3.46(-4.45%) |
Jan 14, 2022 | 77.76 | 0 | -0.61(-0.78%) | |||
Jan 13, 2022 | 78.76 | 79.59 | 78.31 | 78.37 | 19,752 | -0.77(-0.97%) |
Jan 12, 2022 | 79.93 | 79.93 | 78.81 | 79.14 | 17,590 | +1.12(+1.44%) |
Jan 11, 2022 | 77.05 | 78.45 | 76.92 | 78.02 | 40,379 | +1.38(+1.80%) |
Jan 10, 2022 | 76.37 | 76.64 | 74.89 | 76.64 | 48,928 | +0.06(+0.08%) |
Jan 07, 2022 | 76.00 | 76.79 | 75.94 | 76.58 | 25,722 | -0.65(-0.84%) |
Jan 06, 2022 | 77.25 | 77.55 | 75.97 | 77.23 | 31,584 | -2.25(-2.83%) |
Jan 05, 2022 | 80.02 | 81.55 | 79.38 | 79.48 | 23,151 | +0.20(+0.25%) |
Jan 04, 2022 | 80.57 | 80.60 | 79.00 | 79.28 | 51,434 | -0.82(-1.02%) |