Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.35 | 59.48 | 57.98 | 57.99 | 958,491 | -0.28(-0.48%) |
Mar 30, 2022 | 58.86 | 59.44 | 57.88 | 58.27 | 1,558,935 | -1.11(-1.87%) |
Mar 29, 2022 | 58.61 | 59.68 | 58.26 | 59.38 | 1,009,540 | +1.43(+2.47%) |
Mar 28, 2022 | 58.91 | 59.62 | 57.08 | 57.95 | 980,463 | -1.13(-1.91%) |
Mar 25, 2022 | 58.96 | 59.42 | 58.06 | 59.08 | 906,410 | +0.49(+0.84%) |
Mar 24, 2022 | 59.45 | 59.55 | 58.28 | 58.59 | 1,130,529 | -0.76(-1.28%) |
Mar 23, 2022 | 60.44 | 60.75 | 59.00 | 59.35 | 1,398,666 | -1.75(-2.86%) |
Mar 22, 2022 | 60.38 | 61.83 | 59.84 | 61.10 | 796,182 | +0.88(+1.46%) |
Mar 21, 2022 | 60.10 | 60.69 | 59.82 | 60.22 | 974,060 | -0.36(-0.59%) |
Mar 18, 2022 | 58.65 | 60.63 | 58.65 | 60.58 | 2,721,523 | +1.44(+2.43%) |
Mar 17, 2022 | 58.92 | 59.85 | 58.85 | 59.14 | 1,243,878 | -0.12(-0.20%) |
Mar 16, 2022 | 57.18 | 59.28 | 57.18 | 59.26 | 1,689,304 | +2.67(+4.72%) |
Mar 15, 2022 | 57.45 | 57.97 | 56.28 | 56.59 | 2,244,319 | -0.49(-0.86%) |
Mar 14, 2022 | 56.82 | 58.08 | 56.69 | 57.08 | 1,477,177 | +0.48(+0.85%) |
Mar 11, 2022 | 57.64 | 57.85 | 56.08 | 56.60 | 1,484,080 | -0.58(-1.01%) |
Mar 10, 2022 | 57.42 | 57.69 | 56.04 | 57.18 | 1,672,803 | -1.19(-2.04%) |
Mar 09, 2022 | 58.45 | 59.05 | 57.77 | 58.37 | 1,372,913 | +0.98(+1.71%) |
Mar 08, 2022 | 57.87 | 58.66 | 56.49 | 57.39 | 1,735,052 | -1.05(-1.80%) |
Mar 07, 2022 | 60.75 | 61.17 | 58.27 | 58.44 | 1,723,368 | -2.28(-3.75%) |
Mar 04, 2022 | 59.35 | 61.25 | 59.30 | 60.72 | 1,837,592 | +0.77(+1.28%) |
Mar 03, 2022 | 59.98 | 60.44 | 58.91 | 59.95 | 1,657,326 | +0.58(+0.98%) |
Mar 02, 2022 | 57.98 | 59.69 | 57.20 | 59.37 | 1,878,824 | +1.72(+2.98%) |
Mar 01, 2022 | 56.30 | 58.03 | 56.19 | 57.65 | 1,531,725 | +1.46(+2.60%) |
Feb 28, 2022 | 56.20 | 57.08 | 54.83 | 56.19 | 1,949,328 | -0.26(-0.46%) |
Feb 25, 2022 | 54.98 | 56.85 | 55.71 | 56.45 | 1,550,138 | +1.07(+1.93%) |
Feb 24, 2022 | 52.23 | 55.87 | 52.00 | 55.38 | 2,078,994 | +2.26(+4.25%) |
Feb 23, 2022 | 54.98 | 55.42 | 52.91 | 53.12 | 2,746,515 | -1.13(-2.08%) |
Feb 22, 2022 | 55.35 | 55.55 | 54.00 | 54.25 | 1,728,783 | -1.61(-2.88%) |
Feb 18, 2022 | 55.86 | 0 | -1.95(-3.37%) | |||
Feb 17, 2022 | 59.11 | 59.77 | 57.38 | 57.81 | 2,110,773 | -2.63(-4.35%) |
Feb 16, 2022 | 62.69 | 63.45 | 59.95 | 60.44 | 2,216,008 | -3.00(-4.73%) |
Feb 15, 2022 | 68.00 | 68.30 | 62.51 | 63.44 | 2,151,080 | -2.09(-3.19%) |
Feb 14, 2022 | 66.56 | 67.12 | 64.55 | 65.53 | 2,219,565 | -1.07(-1.61%) |
Feb 11, 2022 | 69.03 | 69.64 | 66.36 | 66.60 | 1,300,353 | -2.42(-3.51%) |
Feb 10, 2022 | 70.23 | 70.75 | 68.45 | 69.02 | 802,056 | -2.19(-3.08%) |
Feb 09, 2022 | 69.35 | 71.29 | 68.93 | 71.21 | 1,184,348 | +2.36(+3.43%) |
Feb 08, 2022 | 70.22 | 70.29 | 68.52 | 68.85 | 978,006 | -2.83(-3.95%) |
Feb 07, 2022 | 72.22 | 73.42 | 71.64 | 71.68 | 354,506 | -0.59(-0.82%) |
Feb 04, 2022 | 71.65 | 72.89 | 70.93 | 72.27 | 470,746 | +0.32(+0.44%) |
Feb 03, 2022 | 72.35 | 72.96 | 71.73 | 71.95 | 345,763 | -1.52(-2.07%) |
Feb 02, 2022 | 74.29 | 74.41 | 73.21 | 73.47 | 480,956 | -0.74(-1.00%) |
Feb 01, 2022 | 74.92 | 75.00 | 72.77 | 74.21 | 662,470 | -0.39(-0.52%) |
Jan 31, 2022 | 72.70 | 74.82 | 74.60 | 716,431 | +1.90(+2.61%) | |
Jan 28, 2022 | 70.35 | 72.71 | 69.14 | 72.70 | 672,666 | +2.63(+3.75%) |
Jan 27, 2022 | 71.49 | 72.82 | 69.33 | 70.07 | 643,172 | -1.17(-1.64%) |
Jan 26, 2022 | 71.31 | 73.24 | 70.69 | 71.24 | 869,176 | +0.50(+0.71%) |
Jan 25, 2022 | 72.94 | 73.38 | 70.66 | 70.74 | 886,307 | -3.38(-4.56%) |
Jan 24, 2022 | 72.21 | 74.28 | 71.86 | 74.12 | 754,753 | +0.82(+1.12%) |
Jan 21, 2022 | 73.18 | 74.45 | 72.96 | 73.30 | 429,587 | -0.08(-0.11%) |
Jan 20, 2022 | 74.36 | 75.42 | 73.31 | 73.38 | 328,280 | -0.53(-0.72%) |
Jan 19, 2022 | 74.40 | 75.62 | 73.67 | 73.91 | 678,769 | -0.66(-0.89%) |
Jan 18, 2022 | 73.88 | 75.42 | 73.30 | 74.57 | 640,428 | -0.23(-0.31%) |
Jan 14, 2022 | 74.80 | 0 | -1.40(-1.84%) | |||
Jan 13, 2022 | 79.39 | 79.70 | 76.04 | 76.20 | 644,781 | -3.30(-4.15%) |
Jan 12, 2022 | 80.02 | 80.65 | 79.22 | 79.50 | 447,182 | -0.05(-0.06%) |
Jan 11, 2022 | 78.87 | 79.98 | 78.17 | 79.55 | 417,712 | +0.56(+0.71%) |
Jan 10, 2022 | 78.41 | 79.21 | 77.58 | 78.99 | 591,137 | -0.15(-0.19%) |
Jan 07, 2022 | 79.53 | 79.90 | 78.59 | 79.14 | 631,083 | -0.31(-0.39%) |
Jan 06, 2022 | 79.20 | 80.97 | 78.73 | 79.45 | 643,518 | -0.28(-0.35%) |
Jan 05, 2022 | 81.22 | 82.03 | 79.68 | 79.73 | 457,875 | -1.60(-1.97%) |
Jan 04, 2022 | 81.52 | 82.01 | 80.05 | 81.33 | 666,277 | -0.18(-0.22%) |