Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.31 | 61.31 | 60.45 | 60.45 | 7,355 | -0.93(-1.51%) |
Mar 30, 2022 | 61.99 | 62.13 | 61.24 | 61.38 | 6,591 | -0.82(-1.32%) |
Mar 29, 2022 | 61.92 | 62.27 | 61.30 | 62.20 | 9,803 | +1.44(+2.37%) |
Mar 28, 2022 | 60.59 | 60.79 | 59.82 | 60.76 | 16,817 | +0.41(+0.67%) |
Mar 25, 2022 | 60.50 | 60.50 | 60.13 | 60.36 | 10,100 | -0.29(-0.47%) |
Mar 24, 2022 | 60.00 | 60.65 | 59.82 | 60.65 | 12,982 | +0.66(+1.11%) |
Mar 23, 2022 | 60.80 | 60.92 | 59.98 | 59.98 | 20,490 | -1.28(-2.09%) |
Mar 22, 2022 | 61.16 | 61.46 | 60.99 | 61.26 | 10,951 | +0.54(+0.88%) |
Mar 21, 2022 | 61.04 | 61.69 | 60.35 | 60.72 | 21,851 | -0.84(-1.36%) |
Mar 18, 2022 | 60.02 | 61.56 | 60.02 | 61.56 | 9,919 | +1.13(+1.87%) |
Mar 17, 2022 | 59.03 | 60.44 | 58.90 | 60.44 | 13,333 | +1.33(+2.25%) |
Mar 16, 2022 | 57.97 | 59.11 | 57.79 | 59.11 | 20,678 | +1.86(+3.26%) |
Mar 15, 2022 | 56.19 | 57.29 | 56.19 | 57.25 | 10,003 | +1.13(+2.01%) |
Mar 14, 2022 | 57.07 | 57.44 | 55.79 | 56.12 | 58,393 | -0.76(-1.34%) |
Mar 11, 2022 | 58.28 | 58.30 | 56.88 | 56.88 | 23,868 | -1.02(-1.76%) |
Mar 10, 2022 | 57.51 | 58.00 | 57.35 | 57.90 | 16,557 | -0.68(-1.17%) |
Mar 09, 2022 | 57.64 | 58.80 | 57.64 | 58.58 | 11,564 | +2.12(+3.76%) |
Mar 08, 2022 | 56.76 | 57.79 | 56.10 | 56.46 | 30,198 | -0.33(-0.58%) |
Mar 07, 2022 | 58.33 | 58.63 | 56.79 | 56.79 | 28,108 | -1.95(-3.32%) |
Mar 04, 2022 | 58.69 | 59.37 | 58.32 | 58.74 | 16,776 | -1.01(-1.69%) |
Mar 03, 2022 | 60.61 | 60.93 | 59.57 | 59.75 | 27,512 | -0.99(-1.64%) |
Mar 02, 2022 | 59.79 | 60.84 | 59.63 | 60.74 | 19,146 | +1.18(+1.98%) |
Mar 01, 2022 | 60.09 | 60.35 | 59.22 | 59.56 | 31,969 | -0.47(-0.78%) |
Feb 28, 2022 | 59.07 | 60.49 | 58.97 | 60.03 | 21,263 | +0.11(+0.18%) |
Feb 25, 2022 | 58.43 | 59.92 | 58.60 | 59.92 | 17,727 | +1.58(+2.70%) |
Feb 24, 2022 | 54.88 | 58.38 | 54.78 | 58.35 | 27,400 | +1.72(+3.03%) |
Feb 23, 2022 | 58.30 | 58.43 | 56.63 | 56.63 | 24,909 | -1.09(-1.88%) |
Feb 22, 2022 | 58.18 | 58.86 | 57.46 | 57.72 | 24,899 | -0.99(-1.68%) |
Feb 18, 2022 | 58.70 | 0 | -0.30(-0.50%) | |||
Feb 17, 2022 | 60.06 | 60.07 | 58.96 | 59.00 | 30,652 | -1.45(-2.39%) |
Feb 16, 2022 | 60.15 | 60.59 | 59.63 | 60.45 | 64,138 | -0.09(-0.15%) |
Feb 15, 2022 | 59.95 | 60.63 | 59.74 | 60.54 | 36,990 | +1.30(+2.19%) |
Feb 14, 2022 | 59.41 | 59.86 | 58.76 | 59.24 | 68,653 | +0.02(+0.03%) |
Feb 11, 2022 | 60.63 | 60.73 | 59.03 | 59.22 | 22,872 | -1.17(-1.94%) |
Feb 10, 2022 | 60.30 | 61.73 | 60.09 | 60.39 | 43,900 | -0.88(-1.44%) |
Feb 09, 2022 | 60.80 | 61.46 | 60.80 | 61.27 | 19,894 | +1.30(+2.17%) |
Feb 08, 2022 | 59.02 | 59.99 | 59.02 | 59.97 | 28,655 | +0.95(+1.61%) |
Feb 07, 2022 | 59.08 | 59.42 | 58.88 | 59.02 | 10,878 | +0.22(+0.37%) |
Feb 04, 2022 | 58.56 | 59.37 | 58.02 | 58.80 | 16,406 | +0.22(+0.37%) |
Feb 03, 2022 | 59.30 | 58.58 | 58.58 | 19,719 | -1.80(-2.99%) | |
Feb 02, 2022 | 60.72 | 60.72 | 59.95 | 60.39 | 16,175 | -0.22(-0.36%) |
Feb 01, 2022 | 60.24 | 60.61 | 59.30 | 60.61 | 31,558 | +0.46(+0.76%) |
Jan 31, 2022 | 58.68 | 60.15 | 60.15 | 15,820 | +2.21(+3.82%) | |
Jan 28, 2022 | 56.50 | 57.94 | 56.07 | 57.94 | 24,583 | +1.55(+2.74%) |
Jan 27, 2022 | 58.09 | 58.34 | 56.33 | 56.39 | 36,841 | -1.05(-1.83%) |
Jan 26, 2022 | 59.10 | 59.50 | 57.35 | 57.44 | 32,542 | -0.71(-1.23%) |
Jan 25, 2022 | 58.86 | 58.92 | 57.80 | 58.16 | 93,492 | -1.76(-2.94%) |
Jan 24, 2022 | 57.25 | 59.92 | 56.67 | 59.92 | 36,056 | +1.44(+2.46%) |
Jan 21, 2022 | 59.37 | 59.87 | 58.33 | 58.48 | 16,009 | -1.03(-1.73%) |
Jan 20, 2022 | 60.89 | 61.64 | 59.45 | 59.52 | 19,448 | -0.60(-1.01%) |
Jan 19, 2022 | 60.65 | 61.36 | 60.12 | 60.12 | 19,806 | -0.64(-1.06%) |
Jan 18, 2022 | 61.83 | 61.84 | 60.76 | 60.76 | 28,540 | -1.94(-3.10%) |
Jan 14, 2022 | 62.71 | 0 | -0.50(-0.80%) | |||
Jan 13, 2022 | 64.34 | 64.45 | 63.21 | 63.21 | 22,978 | -1.03(-1.60%) |
Jan 12, 2022 | 65.02 | 65.07 | 64.03 | 64.24 | 10,345 | -0.33(-0.52%) |
Jan 11, 2022 | 64.08 | 64.58 | 63.70 | 64.58 | 132,345 | +0.85(+1.33%) |
Jan 10, 2022 | 63.18 | 63.73 | 61.93 | 63.73 | 150,336 | +0.02(+0.03%) |
Jan 07, 2022 | 64.71 | 64.91 | 63.50 | 63.71 | 40,124 | -1.42(-2.19%) |
Jan 06, 2022 | 64.80 | 65.29 | 64.24 | 65.13 | 86,430 | +0.40(+0.62%) |
Jan 05, 2022 | 66.80 | 66.80 | 64.73 | 64.73 | 27,194 | -2.05(-3.08%) |
Jan 04, 2022 | 67.61 | 67.61 | 66.42 | 66.78 | 20,107 | -0.58(-0.86%) |