Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.47 | 56.27 | 54.72 | 55.07 | 1,108,518 | -0.24(-0.43%) |
Mar 30, 2022 | 55.39 | 56.64 | 54.58 | 55.31 | 1,001,480 | -0.67(-1.20%) |
Mar 29, 2022 | 54.83 | 56.70 | 54.40 | 55.98 | 1,475,483 | +2.55(+4.77%) |
Mar 28, 2022 | 53.33 | 53.89 | 51.90 | 53.43 | 1,012,945 | -0.01(-0.02%) |
Mar 25, 2022 | 55.60 | 55.76 | 52.90 | 53.44 | 948,618 | -1.76(-3.19%) |
Mar 24, 2022 | 55.75 | 56.41 | 53.90 | 55.20 | 899,390 | +0.30(+0.55%) |
Mar 23, 2022 | 54.34 | 56.80 | 53.60 | 54.90 | 736,203 | -0.35(-0.63%) |
Mar 22, 2022 | 53.37 | 55.85 | 52.69 | 55.25 | 2,559,155 | +1.85(+3.46%) |
Mar 21, 2022 | 53.59 | 54.94 | 52.52 | 53.40 | 2,425,936 | -1.05(-1.93%) |
Mar 18, 2022 | 52.75 | 55.75 | 52.11 | 54.45 | 7,024,259 | +1.94(+3.69%) |
Mar 17, 2022 | 49.86 | 52.88 | 49.22 | 52.51 | 2,882,019 | +2.52(+5.04%) |
Mar 16, 2022 | 47.21 | 50.24 | 47.13 | 49.99 | 2,566,064 | +4.03(+8.77%) |
Mar 15, 2022 | 44.58 | 46.83 | 43.51 | 45.96 | 2,108,573 | +1.91(+4.34%) |
Mar 14, 2022 | 45.10 | 47.20 | 43.08 | 44.05 | 1,611,936 | -0.50(-1.12%) |
Mar 11, 2022 | 47.55 | 48.02 | 44.49 | 44.55 | 1,732,121 | -1.88(-4.05%) |
Mar 10, 2022 | 46.42 | 46.87 | 43.97 | 46.43 | 1,615,508 | -2.11(-4.35%) |
Mar 09, 2022 | 47.72 | 49.19 | 46.86 | 48.54 | 1,498,006 | +2.80(+6.12%) |
Mar 08, 2022 | 48.37 | 48.37 | 44.37 | 45.74 | 3,037,935 | -1.59(-3.36%) |
Mar 07, 2022 | 50.27 | 50.27 | 44.84 | 47.33 | 3,545,137 | -2.93(-5.83%) |
Mar 04, 2022 | 54.59 | 54.97 | 49.63 | 50.26 | 2,603,639 | -4.88(-8.85%) |
Mar 03, 2022 | 58.43 | 58.82 | 54.67 | 55.14 | 1,413,375 | -2.71(-4.68%) |
Mar 02, 2022 | 60.48 | 60.48 | 57.33 | 57.85 | 1,326,034 | -2.49(-4.13%) |
Mar 01, 2022 | 59.11 | 61.03 | 57.27 | 60.34 | 1,813,928 | +2.26(+3.89%) |
Feb 28, 2022 | 56.69 | 58.28 | 55.46 | 58.08 | 1,905,121 | +0.88(+1.54%) |
Feb 25, 2022 | 57.50 | 57.91 | 55.56 | 57.20 | 1,495,049 | +0.09(+0.16%) |
Feb 24, 2022 | 53.83 | 57.20 | 52.84 | 57.11 | 1,673,426 | +0.83(+1.47%) |
Feb 23, 2022 | 58.00 | 58.60 | 55.54 | 56.28 | 1,422,064 | -1.05(-1.83%) |
Feb 22, 2022 | 61.80 | 62.26 | 56.78 | 57.33 | 2,754,548 | -6.44(-10.10%) |
Feb 18, 2022 | 63.77 | 0 | -0.36(-0.56%) | |||
Feb 17, 2022 | 55.79 | 66.12 | 54.10 | 64.13 | 9,499,479 | -4.58(-6.67%) |
Feb 16, 2022 | 73.91 | 75.97 | 67.85 | 68.71 | 3,740,237 | -6.80(-9.01%) |
Feb 15, 2022 | 72.80 | 76.38 | 72.53 | 75.51 | 2,006,373 | +4.55(+6.41%) |
Feb 14, 2022 | 69.73 | 72.68 | 68.11 | 70.96 | 1,100,071 | +0.65(+0.92%) |
Feb 11, 2022 | 72.20 | 74.32 | 69.73 | 70.31 | 719,448 | -1.92(-2.66%) |
Feb 10, 2022 | 72.84 | 76.12 | 71.92 | 72.23 | 1,478,344 | -2.52(-3.37%) |
Feb 09, 2022 | 72.15 | 75.98 | 72.15 | 74.75 | 1,447,158 | +3.94(+5.56%) |
Feb 08, 2022 | 67.83 | 71.47 | 66.50 | 70.81 | 1,162,477 | +2.39(+3.49%) |
Feb 07, 2022 | 68.36 | 72.23 | 67.50 | 68.42 | 1,406,052 | -0.48(-0.70%) |
Feb 04, 2022 | 61.87 | 69.54 | 61.67 | 68.90 | 2,067,497 | +7.59(+12.38%) |
Feb 03, 2022 | 63.03 | 60.98 | 61.31 | 1,594,737 | -3.91(-6.00%) | |
Feb 02, 2022 | 67.82 | 69.03 | 64.85 | 65.22 | 1,401,487 | -2.47(-3.65%) |
Feb 01, 2022 | 65.00 | 67.74 | 63.80 | 67.69 | 1,275,716 | +3.27(+5.08%) |
Jan 31, 2022 | 61.82 | 64.42 | 1,270,977 | +3.53(+5.80%) | ||
Jan 28, 2022 | 59.12 | 61.23 | 57.00 | 60.89 | 2,239,828 | +1.11(+1.86%) |
Jan 27, 2022 | 64.63 | 64.63 | 59.60 | 59.78 | 1,281,159 | -3.25(-5.16%) |
Jan 26, 2022 | 66.74 | 68.39 | 62.25 | 63.03 | 2,719,238 | -1.55(-2.40%) |
Jan 25, 2022 | 67.73 | 70.92 | 63.85 | 64.58 | 1,835,877 | -4.96(-7.13%) |
Jan 24, 2022 | 67.17 | 69.81 | 60.50 | 69.54 | 2,202,251 | +1.05(+1.53%) |
Jan 21, 2022 | 70.06 | 71.40 | 68.25 | 68.49 | 1,520,664 | -2.41(-3.40%) |
Jan 20, 2022 | 71.00 | 74.99 | 70.87 | 70.90 | 1,311,064 | +0.78(+1.11%) |
Jan 19, 2022 | 72.98 | 73.70 | 69.84 | 70.12 | 2,064,305 | -2.32(-3.20%) |
Jan 18, 2022 | 77.25 | 77.75 | 72.22 | 72.44 | 1,712,876 | -6.57(-8.32%) |
Jan 14, 2022 | 79.01 | 0 | -0.54(-0.68%) | |||
Jan 13, 2022 | 85.12 | 85.75 | 79.46 | 79.55 | 772,653 | -4.78(-5.67%) |
Jan 12, 2022 | 85.25 | 85.98 | 82.75 | 84.33 | 455,681 | +0.33(+0.39%) |
Jan 11, 2022 | 82.36 | 85.97 | 81.14 | 84.00 | 741,644 | +1.06(+1.28%) |
Jan 10, 2022 | 80.37 | 82.95 | 75.70 | 82.94 | 959,654 | +2.49(+3.10%) |
Jan 07, 2022 | 81.80 | 83.90 | 80.19 | 80.45 | 509,350 | -1.70(-2.07%) |
Jan 06, 2022 | 80.75 | 84.65 | 79.64 | 82.15 | 1,028,780 | +0.12(+0.15%) |
Jan 05, 2022 | 86.88 | 87.30 | 80.80 | 82.03 | 2,234,336 | -6.58(-7.43%) |
Jan 04, 2022 | 94.38 | 95.31 | 88.27 | 88.61 | 1,727,193 | -5.77(-6.11%) |