Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.82 | 62.30 | 59.77 | 60.01 | 594,402 | -2.08(-3.35%) |
Mar 30, 2022 | 64.90 | 65.09 | 61.83 | 62.09 | 309,272 | -2.89(-4.44%) |
Mar 29, 2022 | 64.12 | 65.98 | 63.36 | 64.98 | 415,798 | +1.52(+2.40%) |
Mar 28, 2022 | 62.79 | 63.51 | 61.61 | 63.46 | 327,777 | +0.57(+0.91%) |
Mar 25, 2022 | 62.27 | 63.08 | 60.04 | 62.89 | 533,471 | +1.16(+1.88%) |
Mar 24, 2022 | 65.47 | 65.63 | 61.69 | 61.73 | 618,922 | -3.42(-5.25%) |
Mar 23, 2022 | 68.12 | 68.33 | 64.97 | 65.15 | 366,603 | -3.52(-5.13%) |
Mar 22, 2022 | 69.97 | 70.66 | 65.96 | 68.68 | 620,311 | -0.61(-0.89%) |
Mar 21, 2022 | 70.45 | 71.36 | 68.42 | 69.29 | 302,496 | -1.04(-1.47%) |
Mar 18, 2022 | 69.71 | 70.86 | 67.69 | 70.33 | 905,088 | +0.18(+0.26%) |
Mar 17, 2022 | 67.68 | 70.24 | 67.68 | 70.15 | 322,956 | +2.06(+3.02%) |
Mar 16, 2022 | 67.35 | 68.88 | 65.96 | 68.09 | 351,044 | +0.90(+1.34%) |
Mar 15, 2022 | 65.46 | 67.41 | 64.66 | 67.19 | 380,498 | +2.05(+3.14%) |
Mar 14, 2022 | 67.48 | 67.64 | 64.30 | 65.14 | 365,878 | -1.11(-1.68%) |
Mar 11, 2022 | 66.84 | 67.67 | 65.96 | 66.26 | 387,216 | +0.92(+1.40%) |
Mar 10, 2022 | 62.39 | 65.76 | 62.04 | 65.34 | 380,717 | +1.61(+2.52%) |
Mar 09, 2022 | 64.55 | 64.55 | 62.51 | 63.74 | 563,623 | +1.76(+2.84%) |
Mar 08, 2022 | 63.87 | 64.63 | 61.81 | 61.97 | 529,487 | -1.48(-2.33%) |
Mar 07, 2022 | 66.94 | 66.97 | 62.58 | 63.45 | 500,962 | -3.79(-5.64%) |
Mar 04, 2022 | 68.14 | 68.14 | 65.72 | 67.24 | 448,495 | -1.52(-2.21%) |
Mar 03, 2022 | 71.46 | 71.48 | 68.42 | 68.76 | 504,890 | -2.76(-3.86%) |
Mar 02, 2022 | 69.02 | 72.04 | 68.96 | 71.53 | 361,513 | +2.57(+3.72%) |
Mar 01, 2022 | 69.06 | 70.05 | 67.98 | 68.96 | 529,061 | -0.10(-0.14%) |
Feb 28, 2022 | 65.99 | 69.40 | 65.49 | 69.06 | 694,742 | +3.10(+4.70%) |
Feb 25, 2022 | 63.80 | 66.51 | 64.19 | 65.96 | 691,173 | +2.22(+3.48%) |
Feb 24, 2022 | 56.50 | 63.93 | 55.61 | 63.74 | 1,408,036 | +7.84(+14.02%) |
Feb 23, 2022 | 70.64 | 70.97 | 55.62 | 55.90 | 2,556,062 | -14.74(-20.86%) |
Feb 22, 2022 | 71.26 | 71.99 | 68.01 | 70.64 | 788,721 | -0.68(-0.96%) |
Feb 18, 2022 | 71.32 | 0 | +0.79(+1.13%) | |||
Feb 17, 2022 | 71.04 | 72.66 | 70.43 | 70.53 | 421,400 | -1.45(-2.01%) |
Feb 16, 2022 | 70.32 | 72.86 | 70.32 | 71.97 | 440,557 | +1.14(+1.61%) |
Feb 15, 2022 | 69.71 | 71.47 | 69.61 | 70.84 | 362,405 | +2.39(+3.49%) |
Feb 14, 2022 | 68.66 | 69.47 | 68.14 | 68.45 | 275,419 | -0.35(-0.51%) |
Feb 11, 2022 | 69.81 | 70.80 | 67.99 | 68.80 | 351,916 | -1.08(-1.54%) |
Feb 10, 2022 | 69.98 | 71.85 | 69.31 | 69.88 | 445,202 | -1.39(-1.95%) |
Feb 09, 2022 | 71.54 | 73.37 | 70.60 | 71.27 | 444,249 | +0.19(+0.27%) |
Feb 08, 2022 | 67.28 | 71.34 | 67.28 | 71.08 | 766,889 | +4.49(+6.74%) |
Feb 07, 2022 | 66.46 | 67.79 | 65.32 | 66.59 | 465,552 | +0.46(+0.69%) |
Feb 04, 2022 | 69.01 | 69.73 | 66.03 | 66.13 | 560,815 | -3.10(-4.47%) |
Feb 03, 2022 | 69.45 | 69.23 | 662,881 | -1.37(-1.94%) | ||
Feb 02, 2022 | 66.18 | 71.91 | 66.10 | 70.60 | 1,269,830 | +5.12(+7.81%) |
Feb 01, 2022 | 61.18 | 66.13 | 60.04 | 65.49 | 1,025,179 | +4.92(+8.12%) |
Jan 31, 2022 | 61.44 | 59.84 | 60.57 | 634,274 | -0.72(-1.18%) | |
Jan 28, 2022 | 61.02 | 61.30 | 59.76 | 61.30 | 752,241 | +0.60(+0.98%) |
Jan 27, 2022 | 62.73 | 63.83 | 60.30 | 60.70 | 556,709 | -1.73(-2.78%) |
Jan 26, 2022 | 63.83 | 65.39 | 61.90 | 62.43 | 733,022 | -0.57(-0.90%) |
Jan 25, 2022 | 61.84 | 63.31 | 60.45 | 63.00 | 707,834 | +0.01(+0.01%) |
Jan 24, 2022 | 58.78 | 63.04 | 57.77 | 62.99 | 480,149 | +3.68(+6.21%) |
Jan 21, 2022 | 59.05 | 60.77 | 58.12 | 59.31 | 492,322 | +0.91(+1.57%) |
Jan 20, 2022 | 60.17 | 61.21 | 58.27 | 58.40 | 373,318 | -1.94(-3.22%) |
Jan 19, 2022 | 60.17 | 62.22 | 60.13 | 60.34 | 581,614 | +2.30(+3.97%) |
Jan 18, 2022 | 60.46 | 60.46 | 57.91 | 58.03 | 330,404 | -2.65(-4.36%) |
Jan 14, 2022 | 60.68 | 0 | -1.33(-2.14%) | |||
Jan 13, 2022 | 62.11 | 63.22 | 61.61 | 62.01 | 323,788 | +0.24(+0.39%) |
Jan 12, 2022 | 61.68 | 61.94 | 61.05 | 61.77 | 316,529 | +1.37(+2.27%) |
Jan 11, 2022 | 60.04 | 60.72 | 59.29 | 60.40 | 237,197 | +0.60(+1.00%) |
Jan 10, 2022 | 59.16 | 59.92 | 58.75 | 59.80 | 389,003 | +0.26(+0.43%) |
Jan 07, 2022 | 60.95 | 62.49 | 59.53 | 59.54 | 313,899 | -1.36(-2.24%) |
Jan 06, 2022 | 60.41 | 61.37 | 59.78 | 60.91 | 197,244 | +0.34(+0.56%) |
Jan 05, 2022 | 61.85 | 63.26 | 60.39 | 60.57 | 266,283 | -1.24(-2.01%) |
Jan 04, 2022 | 61.74 | 62.80 | 61.08 | 61.81 | 211,683 | +0.59(+0.96%) |