Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 59.43 | 59.59 | 59.15 | 59.15 | 71,612 | -0.52(-0.88%) |
Mar 30, 2022 | 59.46 | 59.67 | 59.33 | 59.67 | 37,063 | +0.14(+0.24%) |
Mar 29, 2022 | 59.61 | 59.82 | 59.13 | 59.53 | 37,536 | +0.68(+1.15%) |
Mar 28, 2022 | 58.60 | 58.85 | 58.41 | 58.85 | 20,268 | +0.26(+0.44%) |
Mar 25, 2022 | 58.40 | 58.67 | 58.25 | 58.59 | 22,995 | +0.32(+0.56%) |
Mar 24, 2022 | 58.04 | 58.31 | 57.97 | 58.27 | 63,018 | +0.44(+0.76%) |
Mar 23, 2022 | 58.22 | 58.32 | 57.83 | 57.83 | 110,710 | -0.75(-1.28%) |
Mar 22, 2022 | 58.35 | 58.61 | 58.18 | 58.58 | 49,179 | +0.55(+0.95%) |
Mar 21, 2022 | 58.28 | 58.57 | 57.86 | 58.03 | 17,985 | -0.26(-0.44%) |
Mar 18, 2022 | 57.73 | 58.36 | 57.71 | 58.29 | 29,182 | +0.42(+0.72%) |
Mar 17, 2022 | 57.40 | 58.09 | 57.33 | 57.87 | 41,088 | +0.35(+0.61%) |
Mar 16, 2022 | 57.36 | 57.55 | 56.61 | 57.52 | 38,249 | +0.57(+1.00%) |
Mar 15, 2022 | 56.51 | 57.05 | 56.42 | 56.95 | 94,764 | +1.12(+2.01%) |
Mar 14, 2022 | 55.92 | 56.40 | 55.76 | 55.82 | 57,959 | +0.41(+0.74%) |
Mar 11, 2022 | 56.35 | 56.40 | 55.38 | 55.41 | 214,372 | -0.96(-1.71%) |
Mar 10, 2022 | 56.30 | 56.58 | 55.90 | 56.37 | 160,621 | -0.51(-0.90%) |
Mar 09, 2022 | 56.80 | 57.27 | 56.61 | 56.89 | 65,643 | +1.18(+2.12%) |
Mar 08, 2022 | 56.66 | 56.84 | 55.39 | 55.71 | 171,324 | -0.90(-1.58%) |
Mar 07, 2022 | 57.65 | 57.65 | 56.46 | 56.60 | 171,695 | -1.63(-2.80%) |
Mar 04, 2022 | 57.93 | 58.35 | 57.47 | 58.23 | 197,747 | -0.47(-0.79%) |
Mar 03, 2022 | 58.92 | 59.00 | 58.52 | 58.70 | 126,707 | -0.21(-0.36%) |
Mar 02, 2022 | 58.67 | 59.15 | 58.28 | 58.91 | 823,835 | +0.30(+0.50%) |
Mar 01, 2022 | 59.19 | 59.37 | 58.29 | 58.61 | 139,209 | -0.60(-1.01%) |
Feb 28, 2022 | 59.30 | 59.50 | 58.68 | 59.21 | 97,415 | -0.79(-1.32%) |
Feb 25, 2022 | 58.64 | 60.03 | 59.32 | 60.00 | 56,048 | +1.70(+2.91%) |
Feb 24, 2022 | 58.10 | 58.42 | 57.08 | 58.31 | 119,221 | -1.10(-1.86%) |
Feb 23, 2022 | 60.13 | 60.13 | 59.30 | 59.41 | 156,295 | -0.17(-0.29%) |
Feb 22, 2022 | 59.95 | 59.95 | 59.30 | 59.58 | 54,140 | -0.68(-1.12%) |
Feb 18, 2022 | 60.26 | 0 | +0.17(+0.29%) | |||
Feb 17, 2022 | 59.75 | 60.31 | 59.65 | 60.09 | 45,174 | +0.20(+0.33%) |
Feb 16, 2022 | 59.55 | 60.00 | 59.43 | 59.89 | 29,137 | +0.22(+0.37%) |
Feb 15, 2022 | 59.75 | 60.11 | 59.55 | 59.67 | 179,291 | +0.23(+0.38%) |
Feb 14, 2022 | 59.54 | 59.54 | 58.87 | 59.44 | 335,503 | -0.33(-0.56%) |
Feb 11, 2022 | 59.90 | 60.22 | 59.53 | 59.77 | 33,147 | +0.10(+0.18%) |
Feb 10, 2022 | 59.69 | 60.21 | 59.52 | 59.67 | 208,339 | -0.55(-0.92%) |
Feb 09, 2022 | 60.46 | 60.46 | 60.16 | 60.22 | 38,888 | +0.08(+0.13%) |
Feb 08, 2022 | 59.84 | 60.19 | 59.76 | 60.15 | 96,974 | +0.18(+0.30%) |
Feb 07, 2022 | 59.97 | 60.22 | 59.80 | 59.96 | 45,396 | +0.10(+0.16%) |
Feb 04, 2022 | 60.02 | 60.17 | 59.63 | 59.87 | 34,463 | -0.50(-0.84%) |
Feb 03, 2022 | 60.32 | 60.63 | 60.19 | 60.37 | 29,805 | -0.30(-0.49%) |
Feb 02, 2022 | 60.19 | 60.74 | 60.19 | 60.67 | 64,314 | +0.59(+0.98%) |
Feb 01, 2022 | 59.99 | 60.11 | 59.53 | 60.08 | 421,432 | +0.10(+0.16%) |
Jan 31, 2022 | 59.30 | 60.01 | 59.98 | 83,808 | +0.42(+0.70%) | |
Jan 28, 2022 | 58.74 | 59.58 | 58.37 | 59.56 | 133,129 | +0.48(+0.81%) |
Jan 27, 2022 | 59.18 | 59.92 | 58.89 | 59.09 | 68,744 | +0.23(+0.39%) |
Jan 26, 2022 | 59.50 | 59.71 | 58.59 | 58.86 | 85,079 | -0.61(-1.02%) |
Jan 25, 2022 | 59.74 | 59.76 | 59.00 | 59.47 | 353,303 | -0.71(-1.19%) |
Jan 24, 2022 | 59.98 | 60.26 | 59.09 | 60.18 | 104,244 | +0.07(+0.11%) |
Jan 21, 2022 | 60.41 | 60.78 | 60.08 | 60.12 | 78,105 | -0.11(-0.19%) |
Jan 20, 2022 | 60.57 | 60.95 | 60.06 | 60.23 | 75,059 | -0.28(-0.46%) |
Jan 19, 2022 | 60.30 | 61.19 | 60.30 | 60.51 | 151,110 | +0.29(+0.47%) |
Jan 18, 2022 | 60.71 | 60.71 | 60.08 | 60.22 | 114,162 | -1.06(-1.72%) |
Jan 14, 2022 | 61.28 | 0 | +0.13(+0.22%) | |||
Jan 13, 2022 | 61.31 | 61.33 | 61.07 | 61.14 | 96,660 | -0.12(-0.20%) |
Jan 12, 2022 | 61.10 | 61.27 | 60.94 | 61.27 | 68,755 | +0.07(+0.11%) |
Jan 11, 2022 | 60.93 | 61.20 | 60.54 | 61.20 | 39,667 | +0.17(+0.28%) |
Jan 10, 2022 | 61.15 | 61.35 | 60.82 | 61.03 | 110,687 | -0.48(-0.77%) |
Jan 07, 2022 | 61.32 | 61.66 | 61.15 | 61.51 | 37,601 | +0.04(+0.06%) |
Jan 06, 2022 | 61.60 | 61.81 | 61.34 | 61.47 | 30,852 | -0.29(-0.46%) |
Jan 05, 2022 | 61.96 | 62.31 | 61.61 | 61.75 | 64,883 | -0.34(-0.55%) |
Jan 04, 2022 | 61.85 | 62.30 | 61.85 | 62.10 | 117,225 | +0.32(+0.52%) |