Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.79 | 66.58 | 65.51 | 65.53 | 913,827 | -0.11(-0.17%) |
Mar 30, 2022 | 67.69 | 68.06 | 65.09 | 65.64 | 1,065,766 | -2.41(-3.54%) |
Mar 29, 2022 | 67.42 | 68.47 | 67.14 | 68.05 | 646,381 | +1.17(+1.75%) |
Mar 28, 2022 | 65.87 | 66.89 | 65.33 | 66.88 | 295,505 | +0.99(+1.50%) |
Mar 25, 2022 | 65.16 | 65.91 | 64.34 | 65.89 | 505,353 | +1.11(+1.71%) |
Mar 24, 2022 | 64.91 | 64.93 | 64.18 | 64.78 | 427,046 | +0.30(+0.47%) |
Mar 23, 2022 | 65.20 | 65.20 | 64.18 | 64.48 | 427,437 | -0.75(-1.15%) |
Mar 22, 2022 | 65.02 | 66.06 | 65.02 | 65.23 | 428,570 | +0.06(+0.09%) |
Mar 21, 2022 | 65.67 | 65.84 | 64.80 | 65.17 | 445,982 | -0.59(-0.90%) |
Mar 18, 2022 | 66.31 | 66.62 | 65.14 | 65.76 | 949,434 | -0.57(-0.86%) |
Mar 17, 2022 | 65.29 | 66.49 | 65.29 | 66.33 | 360,364 | +0.52(+0.79%) |
Mar 16, 2022 | 65.01 | 65.87 | 64.10 | 65.81 | 345,505 | +1.47(+2.28%) |
Mar 15, 2022 | 64.23 | 65.22 | 63.43 | 64.34 | 365,924 | +0.11(+0.17%) |
Mar 14, 2022 | 64.98 | 66.06 | 63.63 | 64.23 | 816,499 | -0.73(-1.12%) |
Mar 11, 2022 | 64.45 | 65.85 | 64.29 | 64.96 | 646,520 | +0.59(+0.92%) |
Mar 10, 2022 | 62.71 | 65.35 | 62.32 | 64.37 | 662,783 | +0.51(+0.80%) |
Mar 09, 2022 | 62.37 | 64.80 | 62.03 | 63.86 | 557,206 | +2.29(+3.72%) |
Mar 08, 2022 | 61.44 | 62.82 | 61.04 | 61.57 | 405,059 | +0.04(+0.07%) |
Mar 07, 2022 | 62.29 | 62.78 | 60.86 | 61.53 | 540,153 | -0.68(-1.09%) |
Mar 04, 2022 | 62.01 | 62.64 | 61.34 | 62.21 | 482,774 | -0.47(-0.75%) |
Mar 03, 2022 | 61.50 | 63.00 | 61.03 | 62.68 | 603,421 | +1.44(+2.35%) |
Mar 02, 2022 | 60.15 | 62.23 | 60.15 | 61.24 | 625,171 | +0.60(+0.99%) |
Mar 01, 2022 | 59.70 | 62.83 | 57.80 | 60.64 | 1,047,325 | +3.93(+6.93%) |
Feb 28, 2022 | 55.80 | 56.88 | 55.30 | 56.71 | 798,628 | -0.21(-0.37%) |
Feb 25, 2022 | 53.86 | 57.10 | 55.33 | 56.92 | 568,371 | +3.52(+6.59%) |
Feb 24, 2022 | 51.09 | 53.51 | 50.47 | 53.40 | 396,798 | +0.87(+1.66%) |
Feb 23, 2022 | 53.11 | 53.38 | 52.06 | 52.53 | 424,910 | -0.27(-0.51%) |
Feb 22, 2022 | 52.55 | 53.39 | 52.16 | 52.80 | 256,607 | -0.13(-0.25%) |
Feb 18, 2022 | 52.93 | 0 | -0.88(-1.64%) | |||
Feb 17, 2022 | 54.30 | 54.42 | 53.35 | 53.81 | 397,062 | -1.03(-1.88%) |
Feb 16, 2022 | 54.20 | 54.97 | 53.74 | 54.84 | 388,183 | +0.17(+0.31%) |
Feb 15, 2022 | 53.10 | 54.83 | 52.77 | 54.67 | 289,772 | +2.26(+4.31%) |
Feb 14, 2022 | 51.94 | 53.19 | 51.92 | 52.41 | 474,703 | +0.61(+1.18%) |
Feb 11, 2022 | 53.16 | 53.49 | 51.35 | 51.80 | 320,419 | -1.11(-2.10%) |
Feb 10, 2022 | 52.51 | 54.49 | 52.32 | 52.91 | 419,431 | -0.47(-0.88%) |
Feb 09, 2022 | 52.44 | 53.73 | 52.44 | 53.38 | 331,804 | +1.68(+3.25%) |
Feb 08, 2022 | 50.65 | 52.83 | 50.23 | 51.70 | 580,966 | +1.09(+2.15%) |
Feb 07, 2022 | 51.94 | 52.26 | 50.42 | 50.61 | 444,346 | -1.53(-2.93%) |
Feb 04, 2022 | 51.93 | 52.72 | 50.53 | 52.14 | 402,350 | -0.39(-0.74%) |
Feb 03, 2022 | 53.04 | 52.53 | 385,558 | -0.97(-1.81%) | ||
Feb 02, 2022 | 53.05 | 53.68 | 51.87 | 53.50 | 385,869 | +0.46(+0.87%) |
Feb 01, 2022 | 52.74 | 53.37 | 52.07 | 53.04 | 423,106 | +0.39(+0.74%) |
Jan 31, 2022 | 51.55 | 52.65 | 535,532 | +0.34(+0.65%) | ||
Jan 28, 2022 | 50.71 | 52.37 | 50.07 | 52.31 | 378,177 | +1.46(+2.87%) |
Jan 27, 2022 | 52.70 | 53.12 | 50.84 | 50.85 | 391,338 | -1.79(-3.40%) |
Jan 26, 2022 | 53.67 | 54.28 | 52.11 | 52.64 | 318,091 | -0.52(-0.98%) |
Jan 25, 2022 | 54.06 | 54.20 | 52.48 | 53.16 | 333,944 | -1.63(-2.97%) |
Jan 24, 2022 | 52.27 | 55.08 | 51.71 | 54.79 | 511,812 | +1.75(+3.30%) |
Jan 21, 2022 | 53.36 | 54.01 | 52.32 | 53.04 | 394,161 | -0.26(-0.49%) |
Jan 20, 2022 | 54.08 | 55.63 | 53.14 | 53.30 | 300,463 | -0.50(-0.93%) |
Jan 19, 2022 | 54.87 | 55.27 | 53.51 | 53.80 | 389,675 | -0.71(-1.30%) |
Jan 18, 2022 | 56.85 | 57.06 | 54.39 | 54.51 | 469,358 | -3.12(-5.41%) |
Jan 14, 2022 | 57.63 | 0 | +0.65(+1.14%) | |||
Jan 13, 2022 | 56.20 | 58.05 | 55.49 | 56.98 | 696,259 | +1.37(+2.46%) |
Jan 12, 2022 | 57.03 | 57.89 | 55.00 | 55.61 | 479,595 | -1.73(-3.02%) |
Jan 11, 2022 | 55.59 | 57.35 | 54.26 | 57.34 | 656,110 | +1.73(+3.11%) |
Jan 10, 2022 | 56.25 | 56.28 | 54.87 | 55.61 | 781,146 | -0.75(-1.33%) |
Jan 07, 2022 | 58.07 | 59.39 | 56.34 | 56.36 | 761,219 | -1.54(-2.66%) |
Jan 06, 2022 | 60.22 | 60.22 | 57.73 | 57.90 | 483,395 | -0.97(-1.65%) |
Jan 05, 2022 | 60.13 | 61.17 | 58.76 | 58.87 | 537,700 | -1.47(-2.44%) |
Jan 04, 2022 | 60.96 | 61.48 | 60.18 | 60.34 | 379,742 | +0.06(+0.10%) |