Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 01, 2022 | 0 | +0.00(+0.00%) | ||||
Mar 31, 2022 | 56.60 | 57.64 | 56.11 | 56.15 | 1,474,353 | -0.90(-1.58%) |
Mar 30, 2022 | 58.40 | 59.19 | 56.61 | 57.05 | 507,216 | -1.66(-2.83%) |
Mar 29, 2022 | 57.20 | 59.16 | 57.20 | 58.71 | 584,217 | +2.44(+4.34%) |
Mar 28, 2022 | 58.24 | 58.49 | 55.70 | 56.27 | 972,386 | -3.43(-5.75%) |
Mar 25, 2022 | 58.99 | 60.13 | 58.53 | 59.70 | 543,011 | +1.06(+1.81%) |
Mar 24, 2022 | 58.59 | 58.74 | 57.50 | 58.64 | 441,985 | +0.44(+0.76%) |
Mar 23, 2022 | 60.26 | 60.98 | 57.87 | 58.20 | 661,632 | -2.80(-4.59%) |
Mar 22, 2022 | 60.20 | 62.00 | 60.20 | 61.00 | 554,418 | +1.53(+2.57%) |
Mar 21, 2022 | 61.77 | 62.08 | 59.15 | 59.47 | 744,691 | -3.06(-4.89%) |
Mar 18, 2022 | 61.86 | 62.75 | 60.77 | 62.53 | 943,630 | +0.47(+0.76%) |
Mar 17, 2022 | 59.90 | 62.44 | 59.22 | 62.06 | 689,014 | -0.18(-0.29%) |
Mar 16, 2022 | 59.52 | 62.91 | 59.06 | 62.24 | 1,026,721 | +3.94(+6.76%) |
Mar 15, 2022 | 56.73 | 59.14 | 56.62 | 58.30 | 1,197,537 | +2.47(+4.42%) |
Mar 14, 2022 | 56.20 | 56.55 | 55.18 | 55.83 | 533,674 | +0.36(+0.65%) |
Mar 11, 2022 | 55.94 | 56.34 | 54.56 | 55.47 | 537,838 | +0.34(+0.62%) |
Mar 10, 2022 | 55.79 | 56.95 | 54.03 | 55.13 | 684,463 | -2.18(-3.80%) |
Mar 09, 2022 | 55.78 | 59.85 | 55.54 | 57.31 | 2,516,815 | +3.72(+6.94%) |
Mar 08, 2022 | 55.47 | 56.44 | 53.30 | 53.59 | 3,301,653 | -1.50(-2.72%) |
Mar 07, 2022 | 59.95 | 59.95 | 55.08 | 55.09 | 1,175,875 | -5.89(-9.66%) |
Mar 04, 2022 | 61.57 | 63.20 | 59.92 | 60.98 | 1,309,623 | -2.07(-3.28%) |
Mar 03, 2022 | 65.12 | 65.12 | 61.53 | 63.05 | 728,718 | -1.28(-1.99%) |
Mar 02, 2022 | 63.97 | 65.38 | 62.70 | 64.33 | 743,749 | +0.83(+1.31%) |
Mar 01, 2022 | 68.09 | 68.63 | 62.99 | 63.50 | 894,168 | -3.95(-5.86%) |
Feb 28, 2022 | 66.22 | 68.52 | 66.11 | 67.45 | 854,603 | -0.20(-0.30%) |
Feb 25, 2022 | 64.97 | 67.71 | 65.39 | 67.65 | 779,927 | +2.76(+4.25%) |
Feb 24, 2022 | 63.87 | 65.16 | 61.77 | 64.89 | 1,863,185 | -2.04(-3.05%) |
Feb 23, 2022 | 69.30 | 69.69 | 66.86 | 66.93 | 469,322 | -1.76(-2.56%) |
Feb 22, 2022 | 70.00 | 70.44 | 67.92 | 68.69 | 590,178 | -1.81(-2.57%) |
Feb 18, 2022 | 70.50 | 0 | +0.12(+0.17%) | |||
Feb 17, 2022 | 71.79 | 72.45 | 69.47 | 70.38 | 557,809 | -2.44(-3.35%) |
Feb 16, 2022 | 71.99 | 73.27 | 71.69 | 72.82 | 427,383 | +0.40(+0.55%) |
Feb 15, 2022 | 71.09 | 72.50 | 70.72 | 72.42 | 827,381 | +2.39(+3.41%) |
Feb 14, 2022 | 70.50 | 72.00 | 69.35 | 70.03 | 681,617 | -1.13(-1.59%) |
Feb 11, 2022 | 72.19 | 73.49 | 70.53 | 71.16 | 609,562 | -1.09(-1.51%) |
Feb 10, 2022 | 72.32 | 74.80 | 71.92 | 72.25 | 955,829 | -1.14(-1.55%) |
Feb 09, 2022 | 73.57 | 74.34 | 73.06 | 73.39 | 618,015 | +0.70(+0.96%) |
Feb 08, 2022 | 70.80 | 73.05 | 70.65 | 72.69 | 1,157,141 | +2.85(+4.08%) |
Feb 07, 2022 | 69.09 | 70.51 | 68.43 | 69.84 | 1,250,370 | +0.84(+1.21%) |
Feb 04, 2022 | 68.61 | 69.48 | 67.32 | 69.00 | 431,383 | +0.59(+0.86%) |
Feb 03, 2022 | 69.25 | 68.13 | 68.41 | 519,066 | -1.25(-1.79%) | |
Feb 02, 2022 | 69.18 | 70.03 | 67.39 | 69.66 | 964,515 | +0.11(+0.16%) |