Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 72.94 | 76.12 | 72.94 | 74.13 | 149,305 | -0.38(-0.50%) |
Mar 30, 2022 | 75.14 | 76.50 | 74.08 | 74.51 | 162,208 | +0.22(+0.29%) |
Mar 29, 2022 | 71.42 | 74.47 | 69.79 | 74.29 | 210,245 | +1.06(+1.44%) |
Mar 28, 2022 | 74.72 | 74.72 | 72.43 | 73.23 | 269,585 | -3.36(-4.39%) |
Mar 25, 2022 | 72.98 | 76.61 | 72.84 | 76.59 | 136,440 | +3.09(+4.21%) |
Mar 24, 2022 | 73.06 | 74.39 | 72.75 | 73.50 | 134,066 | +0.49(+0.68%) |
Mar 23, 2022 | 73.30 | 74.30 | 72.59 | 73.00 | 114,641 | +1.06(+1.47%) |
Mar 22, 2022 | 72.50 | 73.39 | 70.95 | 71.95 | 86,858 | -0.44(-0.61%) |
Mar 21, 2022 | 71.78 | 74.11 | 71.78 | 72.39 | 281,660 | +2.36(+3.37%) |
Mar 18, 2022 | 70.18 | 70.54 | 69.28 | 70.04 | 264,167 | -0.56(-0.80%) |
Mar 17, 2022 | 68.58 | 71.20 | 68.12 | 70.60 | 352,950 | +3.34(+4.96%) |
Mar 16, 2022 | 68.66 | 68.73 | 66.03 | 67.26 | 289,140 | -0.76(-1.12%) |
Mar 15, 2022 | 67.51 | 69.63 | 67.02 | 68.02 | 192,429 | -2.59(-3.66%) |
Mar 14, 2022 | 72.90 | 72.90 | 69.73 | 70.61 | 324,940 | -4.04(-5.41%) |
Mar 11, 2022 | 74.79 | 75.83 | 73.72 | 74.64 | 141,412 | -1.12(-1.47%) |
Mar 10, 2022 | 73.08 | 75.91 | 75.76 | 222,911 | +3.14(+4.32%) | |
Mar 09, 2022 | 72.95 | 74.43 | 70.52 | 72.62 | 840,010 | -2.96(-3.92%) |
Mar 08, 2022 | 75.21 | 79.25 | 73.26 | 75.58 | 497,305 | +2.19(+2.99%) |
Mar 07, 2022 | 69.38 | 75.50 | 69.29 | 73.39 | 619,931 | +5.29(+7.77%) |
Mar 04, 2022 | 65.56 | 68.10 | 65.43 | 68.10 | 103,318 | +2.49(+3.79%) |
Mar 03, 2022 | 64.59 | 65.65 | 63.72 | 65.61 | 190,687 | +0.43(+0.67%) |
Mar 02, 2022 | 63.32 | 65.63 | 63.32 | 65.18 | 268,136 | +2.86(+4.59%) |
Mar 01, 2022 | 63.95 | 64.78 | 60.95 | 62.32 | 161,821 | -1.04(-1.64%) |
Feb 28, 2022 | 61.14 | 63.41 | 60.99 | 63.35 | 71,727 | +1.92(+3.13%) |
Feb 25, 2022 | 60.21 | 61.54 | 59.61 | 61.43 | 54,271 | +1.00(+1.65%) |
Feb 24, 2022 | 60.40 | 60.53 | 58.11 | 60.43 | 135,637 | +0.69(+1.16%) |
Feb 23, 2022 | 59.99 | 60.90 | 59.22 | 59.74 | 131,558 | -0.07(-0.12%) |
Feb 22, 2022 | 61.93 | 61.93 | 59.22 | 59.81 | 114,797 | -0.90(-1.48%) |
Feb 18, 2022 | 60.71 | 0 | -1.46(-2.35%) | |||
Feb 17, 2022 | 62.24 | 62.88 | 61.01 | 62.17 | 512,803 | -0.40(-0.65%) |
Feb 16, 2022 | 61.85 | 63.87 | 61.85 | 62.57 | 108,108 | +1.05(+1.70%) |
Feb 15, 2022 | 59.25 | 61.66 | 58.80 | 61.53 | 91,482 | +0.72(+1.18%) |
Feb 14, 2022 | 61.88 | 62.15 | 60.11 | 60.81 | 114,231 | -1.41(-2.27%) |
Feb 11, 2022 | 59.71 | 62.31 | 59.51 | 62.22 | 140,360 | +3.00(+5.06%) |
Feb 10, 2022 | 58.56 | 61.20 | 58.56 | 59.22 | 198,460 | -0.00(-0.01%) |
Feb 09, 2022 | 58.28 | 59.72 | 57.92 | 59.23 | 83,737 | +1.12(+1.92%) |
Feb 08, 2022 | 58.99 | 59.22 | 57.50 | 58.11 | 116,216 | -1.29(-2.18%) |
Feb 07, 2022 | 59.30 | 60.33 | 58.66 | 59.41 | 103,529 | -0.43(-0.73%) |
Feb 04, 2022 | 58.84 | 60.33 | 58.13 | 59.84 | 426,283 | +1.47(+2.52%) |
Feb 03, 2022 | 59.13 | 57.58 | 58.37 | 128,976 | -1.08(-1.81%) | |
Feb 02, 2022 | 60.53 | 60.53 | 58.76 | 59.45 | 238,590 | -0.91(-1.50%) |
Feb 01, 2022 | 57.26 | 60.42 | 57.26 | 60.35 | 147,657 | +2.93(+5.10%) |
Jan 31, 2022 | 57.34 | 58.32 | 57.42 | 112,084 | -0.14(-0.24%) | |
Jan 28, 2022 | 57.19 | 58.65 | 56.13 | 57.56 | 96,891 | +0.15(+0.26%) |
Jan 27, 2022 | 59.62 | 60.78 | 56.62 | 57.41 | 109,587 | -1.38(-2.35%) |
Jan 26, 2022 | 60.07 | 60.80 | 57.81 | 58.79 | 240,486 | -0.17(-0.28%) |
Jan 25, 2022 | 55.48 | 59.49 | 54.18 | 58.96 | 112,919 | +2.94(+5.25%) |
Jan 24, 2022 | 52.87 | 56.24 | 51.65 | 56.02 | 148,069 | +1.36(+2.49%) |
Jan 21, 2022 | 55.56 | 56.41 | 54.33 | 54.66 | 224,842 | -1.69(-3.00%) |
Jan 20, 2022 | 57.27 | 58.84 | 56.19 | 56.35 | 77,783 | -1.27(-2.21%) |
Jan 19, 2022 | 59.33 | 59.33 | 57.06 | 57.62 | 151,133 | -1.04(-1.77%) |
Jan 18, 2022 | 60.21 | 60.57 | 58.29 | 58.66 | 57,760 | -1.12(-1.87%) |
Jan 14, 2022 | 59.77 | 0 | +2.26(+3.93%) | |||
Jan 13, 2022 | 57.73 | 59.11 | 57.27 | 57.51 | 112,113 | -0.25(-0.43%) |
Jan 12, 2022 | 58.39 | 58.43 | 57.24 | 57.76 | 61,864 | -0.33(-0.56%) |
Jan 11, 2022 | 56.31 | 58.32 | 55.65 | 58.08 | 98,941 | +2.23(+3.99%) |
Jan 10, 2022 | 55.63 | 55.90 | 54.67 | 55.85 | 61,489 | +0.04(+0.07%) |
Jan 07, 2022 | 55.45 | 56.04 | 55.33 | 55.81 | 86,450 | +0.54(+0.98%) |
Jan 06, 2022 | 54.78 | 55.66 | 54.20 | 55.27 | 67,580 | +1.75(+3.26%) |
Jan 05, 2022 | 55.30 | 56.00 | 53.50 | 53.52 | 82,875 | -1.08(-1.97%) |
Jan 04, 2022 | 53.01 | 55.08 | 53.01 | 54.60 | 81,260 | +2.30(+4.40%) |