Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 57.63 | 58.14 | 56.25 | 56.30 | 1,346,199 | -1.40(-2.42%) |
Mar 30, 2022 | 58.68 | 58.76 | 57.32 | 57.70 | 835,712 | -1.00(-1.70%) |
Mar 29, 2022 | 59.07 | 59.44 | 58.06 | 58.70 | 910,608 | +0.73(+1.26%) |
Mar 28, 2022 | 58.07 | 58.22 | 57.03 | 57.97 | 1,262,484 | -0.41(-0.71%) |
Mar 25, 2022 | 57.07 | 58.66 | 56.92 | 58.38 | 1,255,610 | +1.49(+2.62%) |
Mar 24, 2022 | 56.64 | 57.35 | 56.07 | 56.89 | 1,166,705 | +0.53(+0.93%) |
Mar 23, 2022 | 57.15 | 57.64 | 56.34 | 56.36 | 1,220,704 | -1.35(-2.34%) |
Mar 22, 2022 | 57.07 | 58.66 | 56.84 | 57.72 | 2,122,460 | +1.57(+2.79%) |
Mar 21, 2022 | 57.61 | 57.61 | 55.38 | 56.15 | 2,139,923 | -0.75(-1.32%) |
Mar 18, 2022 | 56.24 | 57.04 | 55.37 | 56.90 | 2,928,787 | +0.22(+0.38%) |
Mar 17, 2022 | 55.82 | 56.70 | 55.07 | 56.68 | 2,445,502 | -0.09(-0.17%) |
Mar 16, 2022 | 54.40 | 56.80 | 54.31 | 56.78 | 2,371,020 | +3.26(+6.08%) |
Mar 15, 2022 | 53.64 | 54.18 | 52.88 | 53.52 | 1,415,617 | +0.17(+0.32%) |
Mar 14, 2022 | 53.23 | 54.25 | 52.72 | 53.35 | 1,466,748 | +1.16(+2.23%) |
Mar 11, 2022 | 53.65 | 54.07 | 52.07 | 52.19 | 1,351,174 | -0.60(-1.14%) |
Mar 10, 2022 | 52.81 | 53.69 | 51.86 | 52.79 | 1,812,680 | -0.85(-1.59%) |
Mar 09, 2022 | 53.59 | 55.11 | 53.29 | 53.64 | 1,926,389 | +2.46(+4.80%) |
Mar 08, 2022 | 51.32 | 53.20 | 50.04 | 51.19 | 2,424,855 | +1.08(+2.15%) |
Mar 07, 2022 | 52.38 | 52.63 | 50.02 | 50.11 | 2,417,263 | -3.03(-5.71%) |
Mar 04, 2022 | 53.93 | 54.53 | 52.36 | 53.14 | 2,724,667 | -2.66(-4.77%) |
Mar 03, 2022 | 55.96 | 56.54 | 54.96 | 55.80 | 2,162,446 | +0.11(+0.20%) |
Mar 02, 2022 | 54.56 | 56.11 | 53.98 | 55.69 | 2,400,372 | +2.04(+3.81%) |
Mar 01, 2022 | 56.14 | 57.03 | 52.98 | 53.65 | 3,906,874 | -4.43(-7.62%) |
Feb 28, 2022 | 57.40 | 58.93 | 57.23 | 58.08 | 3,315,881 | -1.47(-2.47%) |
Feb 25, 2022 | 57.48 | 59.82 | 58.03 | 59.55 | 2,505,485 | +2.54(+4.46%) |
Feb 24, 2022 | 56.29 | 57.18 | 55.13 | 57.01 | 3,034,912 | -1.42(-2.43%) |
Feb 23, 2022 | 60.03 | 60.40 | 58.18 | 58.43 | 1,886,357 | -0.86(-1.45%) |
Feb 22, 2022 | 59.63 | 60.53 | 58.61 | 59.29 | 1,882,661 | -0.71(-1.18%) |
Feb 18, 2022 | 60.00 | 0 | -0.58(-0.95%) | |||
Feb 17, 2022 | 62.43 | 62.88 | 60.20 | 60.58 | 1,869,784 | -2.75(-4.34%) |
Feb 16, 2022 | 62.19 | 63.78 | 62.19 | 63.32 | 1,383,950 | +0.64(+1.02%) |
Feb 15, 2022 | 62.07 | 62.95 | 61.06 | 62.69 | 2,719,617 | +1.58(+2.58%) |
Feb 14, 2022 | 62.87 | 63.15 | 60.65 | 61.11 | 2,351,999 | -1.75(-2.78%) |
Feb 11, 2022 | 63.89 | 65.35 | 62.38 | 62.86 | 2,080,595 | -1.22(-1.91%) |
Feb 10, 2022 | 63.31 | 65.81 | 63.11 | 64.08 | 2,055,302 | +0.65(+1.03%) |
Feb 09, 2022 | 62.87 | 64.15 | 62.85 | 63.43 | 1,338,323 | +0.63(+1.00%) |
Feb 08, 2022 | 62.38 | 63.34 | 62.16 | 62.80 | 1,883,720 | +1.16(+1.89%) |
Feb 07, 2022 | 61.42 | 62.68 | 61.37 | 61.64 | 1,820,268 | +0.00(+0.00%) |
Feb 04, 2022 | 58.06 | 62.33 | 58.06 | 61.64 | 3,188,206 | +3.70(+6.38%) |
Feb 03, 2022 | 61.03 | 57.94 | 3,721,374 | -3.88(-6.27%) | ||
Feb 02, 2022 | 61.17 | 61.98 | 60.76 | 61.82 | 2,202,982 | +0.51(+0.83%) |
Feb 01, 2022 | 60.08 | 61.52 | 59.56 | 61.31 | 1,581,349 | +1.03(+1.70%) |
Jan 31, 2022 | 58.28 | 60.42 | 60.28 | 2,025,762 | +1.21(+2.06%) | |
Jan 28, 2022 | 58.55 | 59.11 | 57.23 | 59.07 | 1,428,299 | +0.13(+0.22%) |
Jan 27, 2022 | 60.67 | 62.01 | 58.13 | 58.94 | 1,836,675 | -1.03(-1.72%) |
Jan 26, 2022 | 60.30 | 61.65 | 58.60 | 59.97 | 2,994,273 | +1.40(+2.38%) |
Jan 25, 2022 | 56.65 | 58.91 | 55.04 | 58.58 | 2,729,174 | +1.24(+2.16%) |
Jan 24, 2022 | 56.85 | 57.48 | 54.05 | 57.34 | 3,300,921 | -1.10(-1.89%) |
Jan 21, 2022 | 60.78 | 60.83 | 58.26 | 58.44 | 1,888,946 | -2.32(-3.81%) |
Jan 20, 2022 | 61.58 | 62.94 | 60.69 | 60.76 | 1,240,177 | -0.73(-1.19%) |
Jan 19, 2022 | 62.95 | 63.12 | 61.38 | 61.49 | 1,030,530 | -1.15(-1.83%) |
Jan 18, 2022 | 63.44 | 63.82 | 62.09 | 62.64 | 1,103,457 | -1.39(-2.17%) |
Jan 14, 2022 | 64.02 | 0 | +1.40(+2.24%) | |||
Jan 13, 2022 | 63.11 | 64.02 | 62.28 | 62.62 | 1,295,906 | -0.03(-0.05%) |
Jan 12, 2022 | 63.13 | 63.64 | 62.32 | 62.65 | 1,226,094 | +0.06(+0.10%) |
Jan 11, 2022 | 62.31 | 62.62 | 61.14 | 62.59 | 1,273,237 | +0.35(+0.57%) |
Jan 10, 2022 | 63.41 | 63.73 | 61.39 | 62.24 | 1,666,737 | -0.73(-1.16%) |
Jan 07, 2022 | 62.45 | 63.45 | 62.11 | 62.97 | 1,128,952 | +0.83(+1.33%) |
Jan 06, 2022 | 62.12 | 62.54 | 60.71 | 62.14 | 1,206,673 | +1.44(+2.37%) |
Jan 05, 2022 | 62.45 | 62.94 | 60.61 | 60.71 | 2,161,588 | -1.48(-2.38%) |
Jan 04, 2022 | 60.38 | 62.50 | 60.38 | 62.19 | 1,483,990 | +2.51(+4.20%) |