Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.88 | 59.05 | 58.25 | 58.36 | 160,510 | -0.57(-0.97%) |
Mar 30, 2022 | 59.44 | 59.79 | 58.73 | 58.93 | 140,481 | -0.64(-1.08%) |
Mar 29, 2022 | 59.22 | 59.69 | 58.88 | 59.58 | 166,561 | +1.21(+2.07%) |
Mar 28, 2022 | 57.88 | 58.39 | 57.51 | 58.37 | 202,553 | +0.33(+0.56%) |
Mar 25, 2022 | 58.34 | 58.34 | 57.46 | 58.04 | 191,681 | -0.41(-0.69%) |
Mar 24, 2022 | 57.80 | 58.47 | 57.48 | 58.45 | 138,231 | +0.91(+1.58%) |
Mar 23, 2022 | 57.94 | 58.42 | 57.50 | 57.54 | 166,903 | -0.78(-1.34%) |
Mar 22, 2022 | 57.59 | 58.46 | 57.58 | 58.32 | 193,801 | +0.79(+1.37%) |
Mar 21, 2022 | 57.73 | 57.91 | 57.03 | 57.53 | 144,303 | -0.45(-0.78%) |
Mar 18, 2022 | 56.40 | 58.07 | 56.40 | 57.98 | 208,832 | +1.20(+2.11%) |
Mar 17, 2022 | 55.72 | 56.79 | 55.66 | 56.79 | 287,091 | +0.79(+1.41%) |
Mar 16, 2022 | 54.66 | 56.02 | 54.22 | 56.00 | 337,891 | +2.41(+4.50%) |
Mar 15, 2022 | 52.82 | 53.65 | 52.55 | 53.59 | 437,810 | +0.87(+1.65%) |
Mar 14, 2022 | 53.63 | 53.99 | 52.55 | 52.72 | 161,693 | -1.02(-1.89%) |
Mar 11, 2022 | 55.19 | 55.32 | 53.66 | 53.73 | 154,253 | -1.03(-1.88%) |
Mar 10, 2022 | 54.77 | 54.96 | 54.17 | 54.76 | 632,012 | -0.69(-1.25%) |
Mar 09, 2022 | 54.81 | 55.67 | 54.66 | 55.45 | 282,386 | +1.83(+3.41%) |
Mar 08, 2022 | 53.40 | 54.85 | 53.00 | 53.62 | 266,729 | +0.09(+0.17%) |
Mar 07, 2022 | 54.88 | 55.20 | 53.44 | 53.54 | 304,196 | -1.54(-2.80%) |
Mar 04, 2022 | 55.46 | 55.86 | 54.73 | 55.08 | 127,120 | -1.07(-1.90%) |
Mar 03, 2022 | 57.28 | 57.29 | 55.91 | 56.15 | 416,918 | -1.09(-1.90%) |
Mar 02, 2022 | 56.75 | 57.27 | 56.20 | 57.23 | 123,252 | +0.82(+1.45%) |
Mar 01, 2022 | 57.02 | 57.38 | 56.11 | 56.41 | 119,063 | -0.83(-1.45%) |
Feb 28, 2022 | 56.46 | 57.62 | 56.46 | 57.24 | 114,829 | +0.26(+0.45%) |
Feb 25, 2022 | 56.20 | 57.02 | 56.02 | 56.99 | 213,801 | +1.28(+2.31%) |
Feb 24, 2022 | 52.78 | 55.91 | 52.78 | 55.70 | 668,215 | +1.35(+2.49%) |
Feb 23, 2022 | 55.81 | 55.93 | 54.30 | 54.35 | 682,859 | -0.89(-1.61%) |
Feb 22, 2022 | 55.41 | 56.03 | 54.95 | 55.24 | 474,330 | -0.67(-1.20%) |
Feb 18, 2022 | 55.91 | 0 | -0.76(-1.34%) | |||
Feb 17, 2022 | 57.97 | 57.97 | 56.65 | 56.67 | 203,556 | -1.89(-3.22%) |
Feb 16, 2022 | 58.21 | 58.71 | 57.83 | 58.56 | 361,725 | -0.13(-0.22%) |
Feb 15, 2022 | 57.93 | 58.77 | 57.88 | 58.69 | 169,088 | +1.68(+2.95%) |
Feb 14, 2022 | 57.16 | 57.49 | 56.53 | 57.01 | 164,229 | -0.28(-0.48%) |
Feb 11, 2022 | 58.67 | 58.99 | 57.09 | 57.28 | 142,857 | -1.38(-2.36%) |
Feb 10, 2022 | 58.70 | 60.08 | 58.51 | 58.67 | 178,074 | -1.15(-1.92%) |
Feb 09, 2022 | 59.06 | 59.87 | 58.95 | 59.81 | 339,844 | +1.58(+2.72%) |
Feb 08, 2022 | 57.49 | 58.27 | 57.28 | 58.23 | 196,232 | +0.45(+0.79%) |
Feb 07, 2022 | 57.88 | 58.41 | 57.65 | 57.78 | 144,527 | -0.03(-0.05%) |
Feb 04, 2022 | 57.02 | 58.25 | 57.00 | 57.81 | 537,271 | +0.38(+0.65%) |
Feb 03, 2022 | 57.91 | 57.29 | 57.43 | 224,903 | -1.74(-2.94%) | |
Feb 02, 2022 | 59.68 | 59.71 | 58.66 | 59.17 | 248,938 | -0.02(-0.03%) |
Feb 01, 2022 | 59.04 | 59.35 | 58.35 | 59.19 | 565,725 | +0.43(+0.72%) |
Jan 31, 2022 | 56.96 | 58.87 | 58.76 | 222,053 | +2.12(+3.73%) | |
Jan 28, 2022 | 55.43 | 56.69 | 54.82 | 56.65 | 359,515 | +0.97(+1.74%) |
Jan 27, 2022 | 56.83 | 57.08 | 55.49 | 55.68 | 474,582 | -0.92(-1.62%) |
Jan 26, 2022 | 57.86 | 58.35 | 56.23 | 56.60 | 241,326 | -0.52(-0.92%) |
Jan 25, 2022 | 57.25 | 57.83 | 56.60 | 57.12 | 454,626 | -1.14(-1.95%) |
Jan 24, 2022 | 57.00 | 58.46 | 55.51 | 58.26 | 658,815 | +0.02(+0.03%) |
Jan 21, 2022 | 59.31 | 59.61 | 58.14 | 58.24 | 246,590 | -1.47(-2.47%) |
Jan 20, 2022 | 60.75 | 61.51 | 59.68 | 59.71 | 232,329 | -0.58(-0.97%) |
Jan 19, 2022 | 60.87 | 61.33 | 60.19 | 60.30 | 597,733 | -0.48(-0.80%) |
Jan 18, 2022 | 61.24 | 61.64 | 60.71 | 60.78 | 359,809 | -1.35(-2.18%) |
Jan 14, 2022 | 62.14 | 0 | +0.26(+0.42%) | |||
Jan 13, 2022 | 63.55 | 63.59 | 61.78 | 61.88 | 224,171 | -1.51(-2.39%) |
Jan 12, 2022 | 63.83 | 64.03 | 63.13 | 63.39 | 139,627 | +0.06(+0.09%) |
Jan 11, 2022 | 62.20 | 63.37 | 62.07 | 63.33 | 142,677 | +1.24(+1.99%) |
Jan 10, 2022 | 61.61 | 62.25 | 60.70 | 62.10 | 211,995 | -0.15(-0.24%) |
Jan 07, 2022 | 62.54 | 63.07 | 61.94 | 62.24 | 95,880 | -0.43(-0.69%) |
Jan 06, 2022 | 62.50 | 63.08 | 61.92 | 62.68 | 179,498 | -0.32(-0.50%) |
Jan 05, 2022 | 64.49 | 64.71 | 62.88 | 63.00 | 303,398 | -1.77(-2.73%) |
Jan 04, 2022 | 65.68 | 65.68 | 64.24 | 64.76 | 214,013 | -0.89(-1.35%) |