Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.81 | 61.96 | 61.14 | 61.18 | 43,978 | -0.77(-1.24%) |
Mar 30, 2022 | 62.12 | 62.19 | 61.68 | 61.95 | 45,967 | -0.13(-0.21%) |
Mar 29, 2022 | 61.95 | 62.14 | 61.60 | 62.08 | 194,245 | +0.53(+0.86%) |
Mar 28, 2022 | 61.39 | 61.56 | 61.07 | 61.55 | 73,280 | -0.05(-0.08%) |
Mar 25, 2022 | 61.02 | 61.61 | 61.02 | 61.60 | 28,125 | +0.55(+0.91%) |
Mar 24, 2022 | 60.75 | 61.05 | 60.58 | 61.04 | 26,704 | +0.57(+0.94%) |
Mar 23, 2022 | 60.84 | 60.90 | 60.48 | 60.48 | 46,931 | -0.54(-0.88%) |
Mar 22, 2022 | 60.90 | 61.07 | 60.75 | 61.01 | 31,939 | +0.38(+0.62%) |
Mar 21, 2022 | 60.63 | 60.99 | 60.33 | 60.64 | 45,631 | +0.12(+0.20%) |
Mar 18, 2022 | 60.18 | 60.52 | 59.92 | 60.51 | 60,669 | +0.26(+0.42%) |
Mar 17, 2022 | 59.61 | 60.27 | 59.58 | 60.26 | 30,190 | +0.66(+1.11%) |
Mar 16, 2022 | 59.24 | 59.62 | 58.61 | 59.60 | 101,919 | +0.66(+1.12%) |
Mar 15, 2022 | 58.36 | 59.00 | 58.24 | 58.93 | 28,285 | +0.71(+1.22%) |
Mar 14, 2022 | 58.53 | 58.88 | 58.06 | 58.23 | 30,685 | -0.13(-0.23%) |
Mar 11, 2022 | 59.08 | 59.17 | 58.32 | 58.36 | 30,657 | -0.47(-0.80%) |
Mar 10, 2022 | 58.41 | 58.91 | 58.27 | 58.83 | 55,863 | -0.06(-0.10%) |
Mar 09, 2022 | 58.93 | 59.28 | 58.76 | 58.89 | 67,935 | +0.75(+1.28%) |
Mar 08, 2022 | 58.88 | 59.28 | 58.12 | 58.14 | 105,044 | -0.52(-0.89%) |
Mar 07, 2022 | 59.70 | 59.70 | 58.62 | 58.66 | 59,409 | -1.15(-1.93%) |
Mar 04, 2022 | 59.41 | 59.83 | 59.16 | 59.81 | 39,477 | -0.03(-0.05%) |
Mar 03, 2022 | 60.03 | 60.26 | 59.56 | 59.84 | 140,752 | +0.09(+0.14%) |
Mar 02, 2022 | 58.97 | 60.01 | 58.89 | 59.76 | 84,694 | +1.13(+1.94%) |
Mar 01, 2022 | 59.19 | 59.46 | 58.28 | 58.62 | 96,043 | -0.70(-1.18%) |
Feb 28, 2022 | 58.84 | 59.49 | 58.52 | 59.32 | 104,158 | -0.30(-0.51%) |
Feb 25, 2022 | 58.21 | 59.65 | 58.90 | 59.62 | 56,717 | +1.66(+2.87%) |
Feb 24, 2022 | 57.19 | 58.06 | 56.79 | 57.96 | 60,237 | -0.13(-0.23%) |
Feb 23, 2022 | 59.10 | 59.10 | 58.05 | 58.09 | 74,472 | -0.67(-1.14%) |
Feb 22, 2022 | 59.24 | 59.32 | 58.38 | 58.76 | 41,094 | -0.52(-0.88%) |
Feb 18, 2022 | 59.29 | 0 | -0.22(-0.37%) | |||
Feb 17, 2022 | 59.87 | 59.90 | 59.47 | 59.51 | 50,633 | -0.69(-1.15%) |
Feb 16, 2022 | 60.10 | 60.37 | 59.83 | 60.20 | 45,647 | +0.16(+0.27%) |
Feb 15, 2022 | 59.89 | 60.19 | 59.82 | 60.04 | 28,563 | +0.51(+0.86%) |
Feb 14, 2022 | 59.95 | 59.95 | 59.05 | 59.53 | 50,207 | -0.41(-0.68%) |
Feb 11, 2022 | 60.33 | 60.70 | 59.73 | 59.93 | 44,145 | -0.44(-0.73%) |
Feb 10, 2022 | 60.73 | 61.31 | 60.13 | 60.37 | 49,006 | -0.92(-1.50%) |
Feb 09, 2022 | 61.07 | 61.34 | 61.07 | 61.29 | 86,472 | +0.48(+0.79%) |
Feb 08, 2022 | 60.45 | 60.90 | 60.36 | 60.81 | 362,856 | +0.41(+0.67%) |
Feb 07, 2022 | 60.42 | 60.79 | 60.26 | 60.40 | 24,907 | +0.01(+0.02%) |
Feb 04, 2022 | 60.38 | 60.82 | 59.96 | 60.39 | 40,612 | -0.07(-0.11%) |
Feb 03, 2022 | 60.85 | 60.43 | 60.46 | 27,328 | -0.65(-1.07%) | |
Feb 02, 2022 | 60.68 | 61.18 | 60.52 | 61.11 | 31,790 | +0.45(+0.75%) |
Feb 01, 2022 | 60.22 | 60.69 | 59.98 | 60.66 | 41,622 | +0.40(+0.66%) |
Jan 31, 2022 | 59.58 | 60.26 | 60.26 | 38,154 | +0.55(+0.92%) | |
Jan 28, 2022 | 58.81 | 59.53 | 58.33 | 59.71 | 38,291 | +0.97(+1.66%) |
Jan 27, 2022 | 59.16 | 59.94 | 58.59 | 58.74 | 105,353 | -0.07(-0.11%) |
Jan 26, 2022 | 59.47 | 59.76 | 58.54 | 58.81 | 42,701 | -0.22(-0.37%) |
Jan 25, 2022 | 58.55 | 59.36 | 57.77 | 59.02 | 138,687 | -0.13(-0.22%) |
Jan 24, 2022 | 58.36 | 59.21 | 57.26 | 59.16 | 76,607 | +0.09(+0.16%) |
Jan 21, 2022 | 59.58 | 59.87 | 59.01 | 59.06 | 43,016 | -0.60(-1.01%) |
Jan 20, 2022 | 60.29 | 60.84 | 59.60 | 59.67 | 30,856 | -0.54(-0.89%) |
Jan 19, 2022 | 60.88 | 61.01 | 60.17 | 60.20 | 33,411 | -0.47(-0.78%) |
Jan 18, 2022 | 61.16 | 61.16 | 60.52 | 60.68 | 85,354 | -0.87(-1.41%) |
Jan 14, 2022 | 61.55 | 0 | -0.03(-0.05%) | |||
Jan 13, 2022 | 62.05 | 62.16 | 61.57 | 61.57 | 25,688 | -0.27(-0.44%) |
Jan 12, 2022 | 61.99 | 62.05 | 61.65 | 61.85 | 25,931 | +0.00(+0.00%) |
Jan 11, 2022 | 61.56 | 61.85 | 61.14 | 61.85 | 28,009 | +0.38(+0.61%) |
Jan 10, 2022 | 61.53 | 61.54 | 60.95 | 61.47 | 30,707 | -0.15(-0.25%) |
Jan 07, 2022 | 61.51 | 61.76 | 61.37 | 61.62 | 19,055 | +0.15(+0.24%) |
Jan 06, 2022 | 61.31 | 61.65 | 61.27 | 61.47 | 45,764 | +0.15(+0.25%) |
Jan 05, 2022 | 61.95 | 62.23 | 61.32 | 61.32 | 47,812 | -0.55(-0.88%) |
Jan 04, 2022 | 61.70 | 62.00 | 61.70 | 61.87 | 45,899 | +0.51(+0.83%) |