Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.58 | 75.73 | 73.72 | 73.76 | 307,763 | -0.66(-0.88%) |
Mar 30, 2022 | 72.66 | 76.08 | 71.90 | 74.42 | 435,915 | +1.14(+1.56%) |
Mar 29, 2022 | 71.71 | 73.72 | 70.13 | 73.27 | 357,755 | +4.04(+5.84%) |
Mar 28, 2022 | 69.65 | 72.00 | 68.56 | 69.23 | 309,962 | -0.81(-1.16%) |
Mar 25, 2022 | 72.39 | 72.40 | 69.22 | 70.05 | 168,048 | -1.80(-2.51%) |
Mar 24, 2022 | 69.46 | 72.27 | 69.30 | 71.85 | 327,193 | +2.91(+4.22%) |
Mar 23, 2022 | 72.27 | 72.89 | 68.94 | 68.94 | 283,241 | -4.32(-5.90%) |
Mar 22, 2022 | 69.62 | 73.34 | 69.22 | 73.26 | 413,254 | +3.96(+5.72%) |
Mar 21, 2022 | 69.83 | 71.83 | 67.70 | 69.30 | 436,106 | -0.80(-1.14%) |
Mar 18, 2022 | 64.87 | 70.97 | 64.00 | 70.10 | 812,425 | +4.55(+6.94%) |
Mar 17, 2022 | 60.80 | 66.30 | 60.50 | 65.55 | 654,402 | +3.44(+5.55%) |
Mar 16, 2022 | 57.62 | 62.90 | 57.36 | 62.11 | 750,511 | +6.11(+10.90%) |
Mar 15, 2022 | 51.66 | 56.08 | 51.39 | 56.00 | 614,259 | +4.21(+8.12%) |
Mar 14, 2022 | 53.82 | 55.43 | 51.79 | 51.80 | 479,000 | -2.36(-4.35%) |
Mar 11, 2022 | 57.20 | 57.50 | 53.74 | 54.16 | 263,819 | -1.37(-2.47%) |
Mar 10, 2022 | 54.59 | 56.38 | 53.20 | 55.53 | 484,776 | -0.24(-0.44%) |
Mar 09, 2022 | 49.90 | 55.92 | 49.53 | 55.77 | 846,455 | +7.08(+14.55%) |
Mar 08, 2022 | 43.89 | 50.06 | 43.07 | 48.69 | 957,718 | +5.49(+12.71%) |
Mar 07, 2022 | 46.90 | 47.45 | 42.86 | 43.20 | 348,899 | -3.30(-7.09%) |
Mar 04, 2022 | 48.56 | 49.12 | 45.63 | 46.49 | 297,313 | -2.60(-5.30%) |
Mar 03, 2022 | 50.77 | 50.77 | 48.43 | 49.10 | 405,116 | -1.49(-2.94%) |
Mar 02, 2022 | 50.83 | 51.57 | 49.75 | 50.58 | 146,364 | +0.26(+0.52%) |
Mar 01, 2022 | 53.12 | 53.89 | 50.01 | 50.32 | 232,479 | -2.80(-5.27%) |
Feb 28, 2022 | 51.92 | 54.98 | 51.71 | 53.12 | 509,390 | +1.21(+2.34%) |
Feb 25, 2022 | 51.73 | 51.95 | 50.60 | 51.91 | 359,982 | +0.39(+0.76%) |
Feb 24, 2022 | 48.21 | 51.54 | 47.33 | 51.51 | 809,981 | +1.21(+2.41%) |
Feb 23, 2022 | 52.88 | 54.35 | 50.04 | 50.30 | 408,261 | -1.68(-3.24%) |
Feb 22, 2022 | 52.00 | 53.13 | 50.27 | 51.98 | 378,814 | -0.02(-0.04%) |
Feb 18, 2022 | 52.00 | 0 | -3.07(-5.58%) | |||
Feb 17, 2022 | 60.41 | 61.17 | 54.97 | 55.08 | 470,069 | -6.12(-10.01%) |
Feb 16, 2022 | 61.96 | 62.48 | 60.84 | 61.20 | 163,362 | -1.59(-2.52%) |
Feb 15, 2022 | 62.17 | 62.90 | 60.76 | 62.79 | 268,349 | +2.22(+3.67%) |
Feb 14, 2022 | 60.61 | 61.82 | 59.73 | 60.56 | 256,785 | -0.38(-0.63%) |
Feb 11, 2022 | 63.35 | 64.37 | 60.46 | 60.95 | 292,861 | -2.51(-3.96%) |
Feb 10, 2022 | 59.84 | 65.63 | 59.84 | 63.46 | 485,563 | +1.45(+2.34%) |
Feb 09, 2022 | 61.29 | 62.66 | 59.88 | 62.01 | 302,871 | +2.90(+4.90%) |
Feb 08, 2022 | 58.43 | 59.21 | 57.34 | 59.12 | 125,087 | +0.13(+0.22%) |
Feb 07, 2022 | 56.84 | 59.53 | 56.44 | 58.99 | 149,894 | +2.15(+3.79%) |
Feb 04, 2022 | 56.35 | 57.16 | 54.93 | 56.84 | 341,150 | +0.55(+0.97%) |
Feb 03, 2022 | 57.47 | 56.29 | 437,156 | -3.54(-5.92%) | ||
Feb 02, 2022 | 63.48 | 63.48 | 57.85 | 59.83 | 461,850 | -3.26(-5.16%) |
Feb 01, 2022 | 60.22 | 63.24 | 59.97 | 63.09 | 262,489 | +3.40(+5.70%) |
Jan 31, 2022 | 56.36 | 59.68 | 403,144 | +3.32(+5.88%) | ||
Jan 28, 2022 | 53.70 | 56.37 | 52.49 | 56.37 | 402,456 | +2.84(+5.30%) |
Jan 27, 2022 | 56.94 | 57.84 | 53.48 | 53.53 | 578,634 | -2.27(-4.07%) |
Jan 26, 2022 | 59.57 | 59.73 | 55.16 | 55.80 | 579,205 | -1.56(-2.71%) |
Jan 25, 2022 | 55.56 | 58.61 | 55.56 | 57.35 | 300,481 | -0.56(-0.96%) |
Jan 24, 2022 | 55.55 | 58.21 | 51.46 | 57.91 | 655,543 | -0.22(-0.37%) |
Jan 21, 2022 | 60.17 | 61.11 | 57.91 | 58.13 | 540,558 | -3.44(-5.59%) |
Jan 20, 2022 | 61.71 | 64.07 | 61.37 | 61.57 | 333,613 | +0.66(+1.08%) |
Jan 19, 2022 | 61.64 | 63.00 | 60.67 | 60.92 | 282,482 | -0.23(-0.37%) |
Jan 18, 2022 | 63.11 | 63.11 | 60.58 | 61.14 | 500,278 | -4.06(-6.23%) |
Jan 14, 2022 | 65.20 | 0 | -0.77(-1.17%) | |||
Jan 13, 2022 | 66.44 | 67.33 | 65.24 | 65.97 | 467,913 | -0.47(-0.71%) |
Jan 12, 2022 | 68.46 | 70.17 | 65.61 | 66.44 | 469,627 | -0.94(-1.39%) |
Jan 11, 2022 | 61.98 | 67.99 | 61.93 | 67.38 | 684,866 | +6.18(+10.10%) |
Jan 10, 2022 | 61.15 | 61.53 | 57.11 | 61.20 | 433,617 | -0.83(-1.34%) |
Jan 07, 2022 | 60.29 | 62.22 | 59.67 | 62.03 | 388,015 | +1.74(+2.89%) |
Jan 06, 2022 | 60.24 | 62.62 | 59.08 | 60.29 | 429,161 | -0.52(-0.85%) |
Jan 05, 2022 | 62.14 | 62.91 | 60.21 | 60.81 | 493,941 | -1.63(-2.62%) |
Jan 04, 2022 | 63.92 | 63.92 | 60.28 | 62.44 | 501,550 | -1.48(-2.31%) |