Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.03 | 61.87 | 59.88 | 60.72 | 1,289,480 | +1.20(+2.01%) |
Mar 30, 2022 | 61.65 | 61.76 | 59.49 | 59.52 | 2,388,406 | -2.30(-3.72%) |
Mar 29, 2022 | 60.51 | 62.07 | 60.51 | 61.82 | 1,011,388 | +1.92(+3.21%) |
Mar 28, 2022 | 59.41 | 60.08 | 59.41 | 59.90 | 476,043 | +0.22(+0.37%) |
Mar 25, 2022 | 59.10 | 59.73 | 58.84 | 59.68 | 3,244,263 | +0.77(+1.30%) |
Mar 24, 2022 | 58.73 | 59.07 | 58.30 | 58.91 | 416,937 | +0.44(+0.75%) |
Mar 23, 2022 | 59.18 | 59.24 | 58.21 | 58.48 | 409,988 | -0.30(-0.51%) |
Mar 22, 2022 | 58.53 | 59.25 | 58.16 | 58.78 | 468,935 | +0.40(+0.69%) |
Mar 21, 2022 | 58.39 | 58.81 | 57.98 | 58.38 | 616,977 | -0.04(-0.06%) |
Mar 18, 2022 | 59.07 | 59.15 | 58.24 | 58.41 | 1,200,269 | -0.26(-0.44%) |
Mar 17, 2022 | 58.08 | 59.13 | 57.98 | 58.67 | 424,382 | +0.23(+0.39%) |
Mar 16, 2022 | 58.33 | 58.70 | 57.23 | 58.44 | 589,655 | +0.52(+0.90%) |
Mar 15, 2022 | 57.72 | 58.27 | 57.40 | 57.92 | 349,587 | +0.51(+0.89%) |
Mar 14, 2022 | 58.52 | 58.70 | 57.12 | 57.41 | 453,521 | -1.07(-1.82%) |
Mar 11, 2022 | 59.10 | 59.32 | 58.29 | 58.48 | 406,805 | -0.20(-0.34%) |
Mar 10, 2022 | 57.55 | 58.76 | 57.43 | 58.68 | 461,672 | +0.40(+0.69%) |
Mar 09, 2022 | 58.66 | 58.91 | 58.19 | 58.27 | 569,667 | +0.58(+1.01%) |
Mar 08, 2022 | 57.86 | 59.10 | 57.63 | 57.69 | 1,221,874 | -0.24(-0.41%) |
Mar 07, 2022 | 60.01 | 60.01 | 57.90 | 57.93 | 571,073 | -2.08(-3.47%) |
Mar 04, 2022 | 58.99 | 60.09 | 58.72 | 60.01 | 428,175 | +0.61(+1.03%) |
Mar 03, 2022 | 59.16 | 59.41 | 58.21 | 59.40 | 421,439 | +0.64(+1.09%) |
Mar 02, 2022 | 58.27 | 58.93 | 58.09 | 58.76 | 571,279 | +0.62(+1.07%) |
Mar 01, 2022 | 58.76 | 59.24 | 57.73 | 58.14 | 531,768 | -0.36(-0.62%) |
Feb 28, 2022 | 58.77 | 59.45 | 57.86 | 58.50 | 678,826 | -0.75(-1.26%) |
Feb 25, 2022 | 58.33 | 59.48 | 58.42 | 59.25 | 644,178 | +1.13(+1.94%) |
Feb 24, 2022 | 56.39 | 58.31 | 56.00 | 58.12 | 668,860 | +1.22(+2.14%) |
Feb 23, 2022 | 58.00 | 58.39 | 56.85 | 56.90 | 640,986 | -0.61(-1.06%) |
Feb 22, 2022 | 57.96 | 57.96 | 57.05 | 57.51 | 1,005,489 | -0.29(-0.50%) |
Feb 18, 2022 | 57.80 | 0 | +0.07(+0.13%) | |||
Feb 17, 2022 | 57.37 | 57.86 | 56.99 | 57.73 | 742,549 | +0.15(+0.27%) |
Feb 16, 2022 | 57.23 | 57.90 | 57.14 | 57.58 | 387,909 | +0.45(+0.80%) |
Feb 15, 2022 | 57.33 | 57.62 | 57.00 | 57.12 | 483,299 | +0.09(+0.16%) |
Feb 14, 2022 | 57.34 | 57.72 | 56.80 | 57.03 | 645,276 | -0.26(-0.46%) |
Feb 11, 2022 | 57.10 | 57.85 | 56.70 | 57.30 | 586,239 | +0.61(+1.07%) |
Feb 10, 2022 | 57.25 | 58.26 | 56.58 | 56.69 | 545,511 | -1.17(-2.03%) |
Feb 09, 2022 | 57.37 | 57.87 | 57.15 | 57.86 | 1,166,121 | +0.85(+1.48%) |
Feb 08, 2022 | 57.29 | 57.49 | 56.86 | 57.01 | 798,049 | -0.38(-0.66%) |
Feb 07, 2022 | 57.43 | 57.81 | 57.23 | 57.40 | 404,254 | -0.04(-0.06%) |
Feb 04, 2022 | 57.56 | 57.94 | 56.95 | 57.43 | 487,055 | -0.56(-0.97%) |
Feb 03, 2022 | 58.43 | 57.98 | 58.00 | 401,602 | -0.75(-1.28%) | |
Feb 02, 2022 | 58.79 | 59.01 | 58.43 | 58.75 | 532,450 | -0.01(-0.02%) |
Feb 01, 2022 | 59.38 | 59.49 | 58.48 | 58.76 | 599,953 | -0.65(-1.10%) |
Jan 31, 2022 | 58.57 | 59.46 | 59.41 | 614,185 | +0.43(+0.72%) | |
Jan 28, 2022 | 56.79 | 58.99 | 56.43 | 58.99 | 697,500 | +2.29(+4.03%) |
Jan 27, 2022 | 57.69 | 58.28 | 56.36 | 56.70 | 740,184 | -0.89(-1.54%) |
Jan 26, 2022 | 59.05 | 59.72 | 57.36 | 57.59 | 523,517 | -1.01(-1.72%) |
Jan 25, 2022 | 58.00 | 58.93 | 57.50 | 58.59 | 502,714 | -0.17(-0.29%) |
Jan 24, 2022 | 57.69 | 58.95 | 56.96 | 58.76 | 736,487 | +0.73(+1.26%) |
Jan 21, 2022 | 58.39 | 59.36 | 58.01 | 58.03 | 674,739 | -0.30(-0.51%) |
Jan 20, 2022 | 60.03 | 60.26 | 58.25 | 58.33 | 610,909 | -1.68(-2.79%) |
Jan 19, 2022 | 60.76 | 61.28 | 59.98 | 60.00 | 392,196 | -0.75(-1.24%) |
Jan 18, 2022 | 61.34 | 61.37 | 60.66 | 60.75 | 388,000 | -0.96(-1.56%) |
Jan 14, 2022 | 61.71 | 0 | -0.31(-0.50%) | |||
Jan 13, 2022 | 61.81 | 62.24 | 61.52 | 62.02 | 348,426 | +0.51(+0.82%) |
Jan 12, 2022 | 61.57 | 62.08 | 61.49 | 61.52 | 481,216 | -0.14(-0.22%) |
Jan 11, 2022 | 62.38 | 62.45 | 61.52 | 61.65 | 644,776 | -0.85(-1.36%) |
Jan 10, 2022 | 62.48 | 62.59 | 61.71 | 62.50 | 489,828 | -0.14(-0.22%) |
Jan 07, 2022 | 63.05 | 63.42 | 62.47 | 62.64 | 519,874 | -0.73(-1.16%) |
Jan 06, 2022 | 63.39 | 63.89 | 62.95 | 63.37 | 341,452 | +0.21(+0.33%) |
Jan 05, 2022 | 64.59 | 64.89 | 62.93 | 63.16 | 558,708 | -1.42(-2.20%) |
Jan 04, 2022 | 64.18 | 65.14 | 63.95 | 64.58 | 453,301 | +0.51(+0.79%) |