Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.48 | 61.03 | 59.83 | 59.87 | 225,936 | -0.47(-0.78%) |
Mar 30, 2022 | 61.23 | 61.94 | 59.92 | 60.34 | 212,747 | -1.34(-2.17%) |
Mar 29, 2022 | 60.28 | 62.23 | 60.28 | 61.68 | 363,196 | +2.49(+4.21%) |
Mar 28, 2022 | 58.87 | 59.81 | 58.33 | 59.19 | 198,561 | +0.37(+0.63%) |
Mar 25, 2022 | 60.10 | 60.17 | 57.31 | 58.82 | 248,471 | -1.15(-1.92%) |
Mar 24, 2022 | 59.88 | 60.29 | 58.47 | 59.97 | 232,462 | +0.33(+0.55%) |
Mar 23, 2022 | 61.31 | 61.31 | 59.36 | 59.64 | 261,914 | -2.50(-4.02%) |
Mar 22, 2022 | 60.02 | 62.40 | 59.46 | 62.14 | 369,188 | +2.18(+3.64%) |
Mar 21, 2022 | 59.97 | 60.95 | 59.18 | 59.96 | 438,637 | -1.28(-2.09%) |
Mar 18, 2022 | 62.17 | 62.88 | 61.13 | 61.24 | 2,767,583 | -1.14(-1.83%) |
Mar 17, 2022 | 62.07 | 62.64 | 60.70 | 62.38 | 517,645 | -0.27(-0.43%) |
Mar 16, 2022 | 61.68 | 63.65 | 60.57 | 62.65 | 581,987 | +1.22(+1.99%) |
Mar 15, 2022 | 61.14 | 62.16 | 60.11 | 61.43 | 447,395 | +0.26(+0.43%) |
Mar 14, 2022 | 59.26 | 63.84 | 59.26 | 61.17 | 590,069 | +1.63(+2.74%) |
Mar 11, 2022 | 60.80 | 60.85 | 59.25 | 59.54 | 260,475 | -0.58(-0.96%) |
Mar 10, 2022 | 58.38 | 60.38 | 57.91 | 60.12 | 267,237 | +0.28(+0.47%) |
Mar 09, 2022 | 58.09 | 60.03 | 57.78 | 59.84 | 274,972 | +2.90(+5.09%) |
Mar 08, 2022 | 58.18 | 59.05 | 56.71 | 56.94 | 359,721 | -1.27(-2.18%) |
Mar 07, 2022 | 59.64 | 60.50 | 58.10 | 58.21 | 455,934 | -1.20(-2.02%) |
Mar 04, 2022 | 60.00 | 60.69 | 58.38 | 59.41 | 403,345 | -0.73(-1.21%) |
Mar 03, 2022 | 61.92 | 61.92 | 59.00 | 60.14 | 364,016 | -1.22(-1.99%) |
Mar 02, 2022 | 60.94 | 61.89 | 60.34 | 61.36 | 470,917 | +0.49(+0.80%) |
Mar 01, 2022 | 61.67 | 62.96 | 60.45 | 60.87 | 403,311 | -1.62(-2.59%) |
Feb 28, 2022 | 61.36 | 63.40 | 61.36 | 62.49 | 365,995 | +0.47(+0.76%) |
Feb 25, 2022 | 62.19 | 62.70 | 60.95 | 62.02 | 315,528 | -0.43(-0.69%) |
Feb 24, 2022 | 56.71 | 62.52 | 56.71 | 62.45 | 453,260 | +4.12(+7.06%) |
Feb 23, 2022 | 56.75 | 60.33 | 53.81 | 58.33 | 542,774 | -3.36(-5.45%) |
Feb 22, 2022 | 61.73 | 62.72 | 60.81 | 61.69 | 257,419 | -0.66(-1.06%) |
Feb 18, 2022 | 62.35 | 0 | -1.69(-2.64%) | |||
Feb 17, 2022 | 66.51 | 66.58 | 64.03 | 64.04 | 185,039 | -3.50(-5.18%) |
Feb 16, 2022 | 67.42 | 67.93 | 66.14 | 67.54 | 143,852 | -0.55(-0.81%) |
Feb 15, 2022 | 67.40 | 68.34 | 65.99 | 68.09 | 231,019 | +1.89(+2.85%) |
Feb 14, 2022 | 66.15 | 67.53 | 65.53 | 66.20 | 173,499 | -0.13(-0.20%) |
Feb 11, 2022 | 68.40 | 69.51 | 65.96 | 66.33 | 280,616 | -1.75(-2.57%) |
Feb 10, 2022 | 68.81 | 70.50 | 67.51 | 68.08 | 220,243 | -2.59(-3.66%) |
Feb 09, 2022 | 68.24 | 70.98 | 68.24 | 70.67 | 321,161 | +3.12(+4.62%) |
Feb 08, 2022 | 65.38 | 67.65 | 65.18 | 67.55 | 213,873 | +1.89(+2.88%) |
Feb 07, 2022 | 64.40 | 66.42 | 64.40 | 65.66 | 227,492 | +1.24(+1.92%) |
Feb 04, 2022 | 63.34 | 65.23 | 62.93 | 64.42 | 173,443 | +0.55(+0.86%) |
Feb 03, 2022 | 65.25 | 63.66 | 63.87 | 219,199 | -2.59(-3.90%) | |
Feb 02, 2022 | 68.20 | 69.09 | 66.13 | 66.46 | 202,252 | -1.33(-1.96%) |
Feb 01, 2022 | 68.42 | 68.77 | 66.61 | 67.79 | 327,795 | +0.06(+0.09%) |
Jan 28, 2022 | 66.40 | 67.75 | 64.75 | 67.73 | 266,701 | +1.71(+2.59%) |
Jan 27, 2022 | 65.45 | 67.77 | 65.35 | 66.02 | 674,393 | +1.35(+2.09%) |
Jan 26, 2022 | 68.36 | 69.75 | 64.26 | 64.67 | 440,426 | -2.41(-3.59%) |
Jan 25, 2022 | 69.76 | 71.56 | 66.97 | 67.08 | 537,843 | -3.95(-5.56%) |
Jan 24, 2022 | 67.35 | 71.18 | 66.79 | 71.03 | 369,973 | +2.78(+4.07%) |
Jan 21, 2022 | 68.76 | 70.64 | 68.25 | 68.25 | 275,868 | -1.23(-1.77%) |
Jan 20, 2022 | 77.91 | 77.91 | 69.12 | 69.48 | 393,898 | -4.27(-5.79%) |
Jan 19, 2022 | 72.05 | 74.14 | 71.71 | 73.75 | 635,080 | +1.69(+2.35%) |
Jan 18, 2022 | 71.01 | 72.23 | 70.05 | 72.06 | 738,196 | +0.04(+0.06%) |
Jan 14, 2022 | 72.02 | 0 | -0.36(-0.50%) | |||
Jan 13, 2022 | 73.21 | 73.21 | 71.38 | 72.38 | 335,898 | -0.46(-0.63%) |
Jan 12, 2022 | 73.95 | 74.93 | 71.72 | 72.84 | 194,361 | -0.68(-0.92%) |
Jan 11, 2022 | 71.95 | 73.66 | 69.58 | 73.52 | 382,562 | +1.23(+1.70%) |
Jan 10, 2022 | 68.69 | 72.44 | 66.77 | 72.29 | 392,863 | +2.90(+4.18%) |
Jan 07, 2022 | 70.53 | 73.86 | 68.54 | 69.39 | 259,606 | -1.66(-2.34%) |
Jan 06, 2022 | 71.00 | 72.85 | 70.98 | 71.05 | 262,639 | -0.89(-1.24%) |
Jan 05, 2022 | 77.41 | 78.55 | 71.88 | 71.94 | 585,448 | -6.14(-7.86%) |
Jan 04, 2022 | 79.29 | 83.97 | 74.96 | 78.08 | 813,650 | -1.31(-1.65%) |