Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.61 | 61.47 | 60.52 | 60.91 | 144,851 | +0.27(+0.44%) |
Mar 30, 2022 | 62.47 | 62.51 | 60.36 | 60.64 | 124,330 | -2.17(-3.45%) |
Mar 29, 2022 | 62.24 | 63.17 | 61.91 | 62.81 | 204,073 | +1.34(+2.17%) |
Mar 28, 2022 | 61.67 | 62.08 | 61.15 | 61.47 | 138,293 | -0.44(-0.71%) |
Mar 25, 2022 | 61.89 | 62.17 | 61.24 | 61.91 | 100,034 | -0.03(-0.05%) |
Mar 24, 2022 | 61.41 | 62.09 | 61.15 | 61.94 | 133,523 | +0.69(+1.12%) |
Mar 23, 2022 | 61.93 | 62.31 | 61.06 | 61.25 | 125,419 | -1.13(-1.81%) |
Mar 22, 2022 | 62.31 | 62.64 | 61.77 | 62.38 | 141,562 | +0.32(+0.52%) |
Mar 21, 2022 | 62.71 | 63.07 | 61.63 | 62.06 | 179,369 | -0.81(-1.29%) |
Mar 18, 2022 | 61.74 | 62.90 | 61.73 | 62.87 | 267,817 | +1.13(+1.82%) |
Mar 17, 2022 | 60.42 | 61.86 | 60.19 | 61.74 | 115,423 | +0.81(+1.33%) |
Mar 16, 2022 | 60.01 | 61.04 | 59.15 | 60.93 | 139,003 | +1.56(+2.62%) |
Mar 15, 2022 | 58.71 | 59.71 | 58.71 | 59.37 | 97,414 | +0.72(+1.22%) |
Mar 14, 2022 | 59.29 | 59.88 | 58.58 | 58.66 | 123,056 | -0.63(-1.06%) |
Mar 11, 2022 | 60.47 | 60.96 | 59.13 | 59.29 | 129,969 | -1.16(-1.91%) |
Mar 10, 2022 | 59.77 | 60.58 | 59.50 | 60.44 | 69,184 | -0.20(-0.33%) |
Mar 09, 2022 | 60.12 | 61.10 | 60.12 | 60.64 | 109,491 | +1.30(+2.19%) |
Mar 08, 2022 | 59.30 | 60.93 | 59.05 | 59.34 | 108,153 | -0.14(-0.24%) |
Mar 07, 2022 | 61.53 | 61.53 | 59.10 | 59.49 | 156,796 | -2.20(-3.56%) |
Mar 04, 2022 | 62.54 | 63.01 | 61.24 | 61.68 | 90,483 | -0.68(-1.09%) |
Mar 03, 2022 | 63.09 | 63.09 | 61.98 | 62.36 | 267,624 | -0.75(-1.20%) |
Mar 02, 2022 | 60.78 | 63.28 | 60.51 | 63.12 | 109,914 | +2.51(+4.14%) |
Mar 01, 2022 | 61.23 | 61.78 | 60.17 | 60.61 | 135,432 | -0.90(-1.46%) |
Feb 28, 2022 | 61.41 | 62.25 | 60.82 | 61.50 | 229,743 | -0.25(-0.40%) |
Feb 25, 2022 | 61.45 | 61.99 | 61.10 | 61.75 | 154,094 | +0.64(+1.05%) |
Feb 24, 2022 | 59.87 | 61.22 | 58.92 | 61.11 | 203,923 | -0.08(-0.12%) |
Feb 23, 2022 | 61.98 | 62.51 | 61.11 | 61.19 | 169,743 | -0.19(-0.31%) |
Feb 22, 2022 | 62.56 | 63.47 | 60.32 | 61.38 | 295,823 | -1.41(-2.25%) |
Feb 18, 2022 | 62.79 | 0 | -1.25(-1.95%) | |||
Feb 17, 2022 | 68.48 | 68.48 | 63.91 | 64.04 | 227,544 | -1.65(-2.51%) |
Feb 16, 2022 | 64.24 | 65.74 | 64.15 | 65.69 | 99,443 | +1.33(+2.06%) |
Feb 15, 2022 | 64.06 | 64.61 | 62.30 | 64.37 | 119,084 | +1.00(+1.58%) |
Feb 14, 2022 | 63.27 | 64.05 | 62.71 | 63.36 | 122,902 | +0.10(+0.15%) |
Feb 11, 2022 | 63.48 | 64.08 | 62.66 | 63.27 | 122,474 | +0.26(+0.41%) |
Feb 10, 2022 | 63.98 | 65.04 | 62.55 | 63.01 | 281,592 | -2.05(-3.15%) |
Feb 09, 2022 | 65.05 | 65.45 | 64.79 | 65.06 | 110,834 | +0.48(+0.74%) |
Feb 08, 2022 | 64.17 | 64.95 | 64.11 | 64.59 | 157,220 | +0.18(+0.28%) |
Feb 07, 2022 | 63.30 | 64.57 | 63.19 | 64.41 | 154,714 | +0.92(+1.44%) |
Feb 04, 2022 | 64.00 | 64.20 | 62.83 | 63.49 | 87,778 | -0.72(-1.12%) |
Feb 03, 2022 | 64.63 | 63.98 | 64.20 | 158,714 | -1.28(-1.95%) | |
Feb 02, 2022 | 64.62 | 65.63 | 64.23 | 65.48 | 251,334 | +1.16(+1.80%) |
Feb 01, 2022 | 65.96 | 65.97 | 64.13 | 64.33 | 210,383 | -1.58(-2.39%) |
Jan 31, 2022 | 63.78 | 66.11 | 65.90 | 297,486 | +1.91(+2.98%) | |
Jan 28, 2022 | 62.65 | 64.10 | 62.19 | 63.99 | 150,351 | +1.23(+1.96%) |
Jan 27, 2022 | 62.99 | 64.32 | 62.49 | 62.76 | 116,219 | -0.01(-0.02%) |
Jan 26, 2022 | 64.62 | 64.86 | 62.00 | 62.77 | 321,543 | -1.03(-1.62%) |
Jan 25, 2022 | 64.55 | 64.69 | 63.13 | 63.80 | 138,930 | -1.70(-2.59%) |
Jan 24, 2022 | 63.58 | 65.68 | 62.73 | 65.50 | 289,065 | +0.84(+1.30%) |
Jan 21, 2022 | 65.45 | 66.87 | 64.53 | 64.66 | 138,009 | -1.16(-1.77%) |
Jan 20, 2022 | 65.74 | 67.51 | 65.74 | 65.83 | 209,053 | +0.13(+0.20%) |
Jan 19, 2022 | 65.04 | 66.41 | 65.04 | 65.69 | 194,140 | +0.59(+0.91%) |
Jan 18, 2022 | 65.65 | 65.88 | 65.04 | 65.10 | 157,101 | -1.38(-2.08%) |
Jan 14, 2022 | 66.49 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 67.10 | 67.67 | 66.19 | 66.45 | 109,293 | -0.47(-0.70%) |
Jan 12, 2022 | 67.74 | 68.63 | 66.78 | 66.92 | 140,086 | -0.74(-1.10%) |
Jan 11, 2022 | 66.59 | 67.75 | 66.18 | 67.66 | 133,747 | +0.95(+1.42%) |
Jan 10, 2022 | 65.64 | 66.88 | 64.83 | 66.72 | 118,590 | +1.00(+1.52%) |
Jan 07, 2022 | 66.48 | 67.28 | 65.46 | 65.72 | 158,371 | -0.94(-1.41%) |
Jan 06, 2022 | 68.03 | 68.27 | 66.36 | 66.66 | 118,100 | -1.54(-2.26%) |
Jan 05, 2022 | 69.76 | 70.27 | 68.20 | 68.20 | 95,332 | -1.60(-2.29%) |
Jan 04, 2022 | 69.39 | 70.09 | 68.53 | 69.79 | 131,063 | +0.39(+0.56%) |