Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.87 | 62.35 | 59.82 | 60.06 | 593,893 | -2.08(-3.35%) |
Mar 30, 2022 | 64.96 | 65.14 | 61.88 | 62.15 | 309,007 | -2.89(-4.44%) |
Mar 29, 2022 | 64.17 | 66.03 | 63.42 | 65.03 | 415,442 | +1.52(+2.40%) |
Mar 28, 2022 | 62.84 | 63.57 | 61.66 | 63.51 | 327,497 | +0.57(+0.91%) |
Mar 25, 2022 | 62.32 | 63.13 | 60.09 | 62.94 | 533,014 | +1.16(+1.88%) |
Mar 24, 2022 | 65.53 | 65.69 | 61.74 | 61.78 | 618,392 | -3.42(-5.25%) |
Mar 23, 2022 | 68.17 | 68.39 | 65.03 | 65.21 | 366,289 | -3.53(-5.13%) |
Mar 22, 2022 | 70.03 | 70.72 | 66.01 | 68.74 | 619,780 | -0.61(-0.89%) |
Mar 21, 2022 | 70.51 | 71.42 | 68.48 | 69.35 | 302,237 | -1.04(-1.47%) |
Mar 18, 2022 | 69.77 | 70.92 | 67.75 | 70.39 | 904,313 | +0.18(+0.26%) |
Mar 17, 2022 | 67.74 | 70.30 | 67.74 | 70.21 | 322,679 | +2.06(+3.02%) |
Mar 16, 2022 | 67.40 | 68.93 | 66.01 | 68.15 | 350,743 | +0.90(+1.34%) |
Mar 15, 2022 | 65.52 | 67.46 | 64.72 | 67.25 | 380,172 | +2.05(+3.14%) |
Mar 14, 2022 | 67.53 | 67.70 | 64.35 | 65.20 | 365,565 | -1.12(-1.68%) |
Mar 11, 2022 | 66.89 | 67.72 | 66.02 | 66.31 | 386,885 | +0.92(+1.40%) |
Mar 10, 2022 | 62.44 | 65.81 | 62.10 | 65.40 | 380,391 | +1.61(+2.52%) |
Mar 09, 2022 | 64.60 | 64.60 | 62.56 | 63.79 | 563,140 | +1.76(+2.84%) |
Mar 08, 2022 | 63.93 | 64.69 | 61.86 | 62.03 | 529,033 | -1.48(-2.33%) |
Mar 07, 2022 | 67.00 | 67.02 | 62.63 | 63.50 | 500,533 | -3.80(-5.64%) |
Mar 04, 2022 | 68.20 | 68.20 | 65.78 | 67.30 | 448,111 | -1.52(-2.21%) |
Mar 03, 2022 | 71.52 | 71.54 | 68.48 | 68.82 | 504,458 | -2.77(-3.86%) |
Mar 02, 2022 | 69.08 | 72.10 | 69.02 | 71.59 | 361,204 | +2.57(+3.72%) |
Mar 01, 2022 | 69.12 | 70.11 | 68.04 | 69.02 | 528,608 | -0.10(-0.14%) |
Feb 28, 2022 | 66.05 | 69.46 | 65.55 | 69.12 | 694,147 | +3.10(+4.70%) |
Feb 25, 2022 | 63.85 | 66.57 | 64.25 | 66.01 | 690,581 | +2.22(+3.48%) |
Feb 24, 2022 | 56.55 | 63.99 | 55.65 | 63.79 | 1,406,830 | +7.84(+14.02%) |
Feb 23, 2022 | 70.70 | 71.04 | 55.67 | 55.95 | 2,553,873 | -14.75(-20.86%) |
Feb 22, 2022 | 71.32 | 72.05 | 68.07 | 70.70 | 788,045 | -0.68(-0.96%) |
Feb 18, 2022 | 71.38 | 0 | +0.80(+1.13%) | |||
Feb 17, 2022 | 71.10 | 72.72 | 70.49 | 70.59 | 421,039 | -1.45(-2.01%) |
Feb 16, 2022 | 70.38 | 72.93 | 70.38 | 72.04 | 440,180 | +1.14(+1.61%) |
Feb 15, 2022 | 69.77 | 71.53 | 69.67 | 70.90 | 362,095 | +2.39(+3.49%) |
Feb 14, 2022 | 68.72 | 69.53 | 68.20 | 68.51 | 275,183 | -0.35(-0.51%) |
Feb 11, 2022 | 69.87 | 70.86 | 68.05 | 68.86 | 351,614 | -1.08(-1.54%) |
Feb 10, 2022 | 70.04 | 71.91 | 69.37 | 69.94 | 444,821 | -1.39(-1.95%) |
Feb 09, 2022 | 71.60 | 73.43 | 70.66 | 71.33 | 443,869 | +0.19(+0.27%) |
Feb 08, 2022 | 67.34 | 71.40 | 67.34 | 71.14 | 766,232 | +4.49(+6.74%) |
Feb 07, 2022 | 66.52 | 67.85 | 65.37 | 66.65 | 465,153 | +0.46(+0.69%) |
Feb 04, 2022 | 69.07 | 69.79 | 66.09 | 66.19 | 560,335 | -3.10(-4.47%) |
Feb 03, 2022 | 69.51 | 69.29 | 662,313 | -1.37(-1.94%) | ||
Feb 02, 2022 | 66.23 | 71.98 | 66.15 | 70.66 | 1,268,743 | +5.12(+7.81%) |
Feb 01, 2022 | 61.24 | 66.18 | 60.09 | 65.54 | 1,024,301 | +4.92(+8.12%) |
Jan 31, 2022 | 61.49 | 59.89 | 60.62 | 633,731 | -0.73(-1.18%) | |
Jan 28, 2022 | 61.07 | 61.36 | 59.81 | 61.35 | 751,597 | +0.60(+0.98%) |
Jan 27, 2022 | 62.78 | 63.89 | 60.35 | 60.75 | 556,232 | -1.74(-2.78%) |
Jan 26, 2022 | 63.89 | 65.45 | 61.95 | 62.49 | 732,394 | -0.57(-0.90%) |
Jan 25, 2022 | 61.89 | 63.36 | 60.50 | 63.06 | 707,228 | +0.01(+0.01%) |
Jan 24, 2022 | 58.83 | 63.09 | 57.82 | 63.05 | 479,738 | +3.69(+6.21%) |
Jan 21, 2022 | 59.10 | 60.82 | 58.17 | 59.36 | 491,901 | +0.92(+1.57%) |
Jan 20, 2022 | 60.22 | 61.26 | 58.32 | 58.45 | 372,998 | -1.94(-3.22%) |
Jan 19, 2022 | 60.22 | 62.27 | 60.18 | 60.39 | 581,116 | +2.31(+3.97%) |
Jan 18, 2022 | 60.51 | 60.51 | 57.96 | 58.08 | 330,121 | -2.65(-4.36%) |
Jan 14, 2022 | 60.74 | 0 | -1.33(-2.14%) | |||
Jan 13, 2022 | 62.16 | 63.27 | 61.67 | 62.06 | 323,510 | +0.24(+0.39%) |
Jan 12, 2022 | 61.73 | 62.00 | 61.10 | 61.82 | 316,258 | +1.37(+2.27%) |
Jan 11, 2022 | 60.10 | 60.77 | 59.35 | 60.45 | 236,994 | +0.60(+1.00%) |
Jan 10, 2022 | 59.22 | 59.98 | 58.80 | 59.85 | 388,670 | +0.26(+0.43%) |
Jan 07, 2022 | 61.00 | 62.55 | 59.58 | 59.60 | 313,630 | -1.36(-2.24%) |
Jan 06, 2022 | 60.46 | 61.43 | 59.83 | 60.96 | 197,075 | +0.34(+0.56%) |
Jan 05, 2022 | 61.90 | 63.32 | 60.44 | 60.62 | 266,055 | -1.24(-2.01%) |
Jan 04, 2022 | 61.79 | 62.85 | 61.13 | 61.87 | 211,502 | +0.59(+0.96%) |