Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 57.34 | 57.34 | 56.47 | 56.50 | 475,747 | -0.96(-1.66%) |
Mar 30, 2022 | 59.00 | 59.18 | 57.26 | 57.45 | 608,313 | -1.80(-3.04%) |
Mar 29, 2022 | 57.51 | 59.43 | 57.42 | 59.25 | 902,602 | +2.48(+4.36%) |
Mar 28, 2022 | 57.26 | 57.29 | 56.54 | 56.78 | 618,090 | -0.42(-0.73%) |
Mar 25, 2022 | 56.55 | 57.66 | 56.22 | 57.20 | 1,102,334 | +0.73(+1.29%) |
Mar 24, 2022 | 56.96 | 57.03 | 56.06 | 56.47 | 1,099,416 | -0.16(-0.28%) |
Mar 23, 2022 | 58.27 | 58.39 | 56.61 | 56.62 | 1,212,893 | -1.96(-3.34%) |
Mar 22, 2022 | 58.52 | 59.73 | 57.98 | 58.58 | 1,669,993 | +0.69(+1.20%) |
Mar 21, 2022 | 58.72 | 59.19 | 57.28 | 57.89 | 1,379,319 | -0.93(-1.57%) |
Mar 18, 2022 | 57.85 | 58.97 | 57.37 | 58.82 | 1,425,519 | +0.36(+0.62%) |
Mar 17, 2022 | 57.29 | 58.71 | 57.09 | 58.45 | 1,072,488 | +0.76(+1.32%) |
Mar 16, 2022 | 57.56 | 58.45 | 56.90 | 57.69 | 1,198,170 | +0.77(+1.35%) |
Mar 15, 2022 | 56.81 | 57.45 | 56.71 | 56.92 | 1,260,508 | +0.13(+0.22%) |
Mar 14, 2022 | 55.81 | 58.44 | 55.50 | 56.80 | 1,079,750 | +1.52(+2.75%) |
Mar 11, 2022 | 55.92 | 56.23 | 55.27 | 55.28 | 733,718 | -0.11(-0.19%) |
Mar 10, 2022 | 54.49 | 55.76 | 54.49 | 55.38 | 857,089 | +0.06(+0.11%) |
Mar 09, 2022 | 54.17 | 55.56 | 53.98 | 55.33 | 1,440,775 | +2.70(+5.13%) |
Mar 08, 2022 | 52.23 | 54.10 | 51.21 | 52.63 | 1,585,547 | +0.72(+1.39%) |
Mar 07, 2022 | 55.22 | 55.38 | 51.55 | 51.90 | 2,347,697 | -3.64(-6.55%) |
Mar 04, 2022 | 56.14 | 56.52 | 55.05 | 55.54 | 1,466,913 | -1.79(-3.13%) |
Mar 03, 2022 | 57.39 | 57.80 | 56.84 | 57.33 | 1,255,989 | +0.14(+0.24%) |
Mar 02, 2022 | 57.23 | 58.11 | 57.04 | 57.20 | 1,557,150 | +0.48(+0.84%) |
Mar 01, 2022 | 58.88 | 59.13 | 56.51 | 56.72 | 1,524,039 | -2.40(-4.06%) |
Feb 28, 2022 | 59.48 | 60.09 | 58.29 | 59.12 | 1,477,092 | -1.49(-2.46%) |
Feb 25, 2022 | 58.48 | 61.09 | 59.43 | 60.61 | 855,422 | +1.86(+3.17%) |
Feb 24, 2022 | 57.61 | 58.88 | 57.26 | 58.75 | 1,628,948 | -0.64(-1.08%) |
Feb 23, 2022 | 60.39 | 60.72 | 59.25 | 59.39 | 1,015,854 | -0.65(-1.09%) |
Feb 22, 2022 | 60.34 | 60.90 | 59.78 | 60.04 | 1,273,418 | -0.79(-1.30%) |
Feb 18, 2022 | 60.83 | 0 | -0.31(-0.51%) | |||
Feb 17, 2022 | 61.04 | 61.71 | 60.85 | 61.15 | 870,146 | -0.44(-0.71%) |
Feb 16, 2022 | 61.71 | 61.95 | 60.84 | 61.58 | 578,327 | -0.26(-0.43%) |
Feb 15, 2022 | 61.23 | 62.10 | 60.98 | 61.85 | 902,355 | +1.16(+1.91%) |
Feb 14, 2022 | 60.20 | 60.81 | 59.80 | 60.69 | 1,028,570 | +0.37(+0.61%) |
Feb 11, 2022 | 61.20 | 61.97 | 60.13 | 60.32 | 713,202 | -0.77(-1.26%) |
Feb 10, 2022 | 60.64 | 62.04 | 60.64 | 61.09 | 1,225,601 | -0.31(-0.51%) |
Feb 09, 2022 | 61.68 | 62.61 | 61.36 | 61.40 | 1,031,911 | +0.28(+0.46%) |
Feb 08, 2022 | 61.19 | 62.05 | 60.94 | 61.12 | 1,717,120 | -0.12(-0.19%) |
Feb 07, 2022 | 60.47 | 62.23 | 60.16 | 61.23 | 2,248,783 | +1.29(+2.15%) |
Feb 04, 2022 | 61.63 | 61.63 | 58.55 | 59.95 | 2,299,332 | -1.93(-3.12%) |
Feb 03, 2022 | 63.53 | 61.60 | 61.88 | 1,610,650 | -3.73(-5.69%) | |
Feb 02, 2022 | 65.31 | 65.92 | 64.92 | 65.61 | 2,452,124 | -0.15(-0.22%) |
Feb 01, 2022 | 65.67 | 65.94 | 64.81 | 65.76 | 841,572 | +0.04(+0.06%) |
Jan 31, 2022 | 64.94 | 65.78 | 65.72 | 1,197,392 | +0.38(+0.58%) | |
Jan 28, 2022 | 65.31 | 65.40 | 63.95 | 65.34 | 650,217 | -0.08(-0.12%) |
Jan 27, 2022 | 65.38 | 66.56 | 64.42 | 65.41 | 940,363 | +0.88(+1.36%) |
Jan 26, 2022 | 66.60 | 66.87 | 64.26 | 64.54 | 626,139 | -1.52(-2.30%) |
Jan 25, 2022 | 65.72 | 66.58 | 64.77 | 66.06 | 924,597 | -0.68(-1.02%) |
Jan 24, 2022 | 66.14 | 66.94 | 64.46 | 66.74 | 894,196 | -0.72(-1.07%) |
Jan 21, 2022 | 69.94 | 70.03 | 66.93 | 67.46 | 1,383,103 | -2.60(-3.71%) |
Jan 20, 2022 | 71.57 | 72.03 | 69.91 | 70.06 | 547,901 | -1.28(-1.79%) |
Jan 19, 2022 | 70.76 | 72.04 | 70.30 | 71.34 | 709,483 | +1.02(+1.46%) |
Jan 18, 2022 | 69.96 | 70.63 | 68.91 | 70.32 | 529,358 | -0.40(-0.57%) |
Jan 14, 2022 | 70.72 | 0 | -0.83(-1.16%) | |||
Jan 13, 2022 | 71.29 | 72.27 | 71.21 | 71.55 | 438,475 | +0.42(+0.59%) |
Jan 12, 2022 | 71.16 | 71.71 | 70.43 | 71.13 | 467,290 | +0.58(+0.82%) |
Jan 11, 2022 | 70.65 | 70.92 | 69.96 | 70.55 | 487,985 | +0.24(+0.35%) |
Jan 10, 2022 | 71.30 | 71.30 | 69.84 | 70.31 | 623,681 | -1.05(-1.48%) |
Jan 07, 2022 | 71.64 | 72.05 | 71.12 | 71.36 | 483,203 | -0.11(-0.15%) |
Jan 06, 2022 | 71.67 | 71.98 | 71.09 | 71.47 | 463,822 | +0.19(+0.26%) |
Jan 05, 2022 | 72.41 | 72.84 | 71.24 | 71.28 | 896,004 | -0.21(-0.30%) |
Jan 04, 2022 | 71.16 | 72.19 | 70.97 | 71.50 | 508,677 | +0.47(+0.66%) |