Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 66.01 | 66.21 | 63.26 | 63.40 | 301,943 | -2.77(-4.19%) |
Mar 30, 2022 | 68.27 | 68.51 | 65.28 | 66.17 | 238,091 | -2.57(-3.74%) |
Mar 29, 2022 | 66.50 | 69.55 | 66.50 | 68.74 | 495,805 | +2.71(+4.10%) |
Mar 28, 2022 | 64.98 | 67.40 | 64.91 | 66.03 | 353,999 | +0.98(+1.51%) |
Mar 25, 2022 | 67.60 | 68.12 | 64.06 | 65.05 | 499,927 | -2.66(-3.93%) |
Mar 24, 2022 | 66.05 | 68.94 | 64.93 | 67.71 | 1,436,839 | +7.55(+12.55%) |
Mar 23, 2022 | 61.45 | 62.05 | 59.79 | 60.16 | 297,746 | -1.38(-2.24%) |
Mar 22, 2022 | 58.55 | 61.60 | 58.55 | 61.54 | 324,911 | +2.97(+5.07%) |
Mar 21, 2022 | 58.82 | 60.12 | 57.59 | 58.57 | 477,766 | -0.59(-1.00%) |
Mar 18, 2022 | 59.00 | 61.41 | 58.43 | 59.16 | 738,499 | -0.15(-0.25%) |
Mar 17, 2022 | 57.49 | 59.43 | 57.36 | 59.31 | 234,638 | +1.38(+2.38%) |
Mar 16, 2022 | 56.60 | 58.32 | 55.77 | 57.93 | 268,925 | +2.46(+4.43%) |
Mar 15, 2022 | 53.43 | 56.00 | 53.14 | 55.47 | 375,547 | +1.42(+2.63%) |
Mar 14, 2022 | 56.91 | 57.14 | 53.62 | 54.05 | 500,135 | -3.27(-5.70%) |
Mar 11, 2022 | 59.20 | 59.20 | 56.82 | 57.32 | 350,053 | -1.66(-2.81%) |
Mar 10, 2022 | 59.87 | 59.96 | 57.00 | 58.98 | 340,363 | -1.89(-3.10%) |
Mar 09, 2022 | 64.07 | 64.49 | 60.52 | 60.87 | 358,169 | -2.12(-3.37%) |
Mar 08, 2022 | 60.60 | 65.21 | 59.82 | 62.99 | 522,275 | +1.76(+2.87%) |
Mar 07, 2022 | 60.26 | 61.90 | 59.67 | 61.23 | 346,587 | +0.49(+0.81%) |
Mar 04, 2022 | 61.54 | 62.65 | 59.47 | 60.74 | 385,842 | -1.18(-1.91%) |
Mar 03, 2022 | 63.34 | 63.36 | 60.13 | 61.92 | 298,983 | -1.17(-1.85%) |
Mar 02, 2022 | 61.83 | 64.01 | 60.86 | 63.09 | 522,389 | +1.75(+2.85%) |
Mar 01, 2022 | 61.83 | 62.45 | 60.00 | 61.34 | 640,815 | -0.82(-1.32%) |
Feb 28, 2022 | 61.65 | 62.94 | 60.98 | 62.16 | 330,272 | -0.24(-0.38%) |
Feb 25, 2022 | 60.14 | 62.40 | 59.25 | 62.40 | 589,110 | +2.39(+3.98%) |
Feb 24, 2022 | 53.89 | 60.07 | 53.98 | 60.01 | 466,823 | +3.90(+6.95%) |
Feb 23, 2022 | 56.75 | 57.65 | 55.82 | 56.11 | 450,778 | -0.38(-0.67%) |
Feb 22, 2022 | 58.33 | 58.69 | 56.41 | 56.49 | 451,465 | -2.61(-4.42%) |
Feb 18, 2022 | 59.10 | 0 | -1.51(-2.49%) | |||
Feb 17, 2022 | 62.57 | 63.00 | 60.06 | 60.61 | 401,613 | -2.54(-4.02%) |
Feb 16, 2022 | 64.11 | 64.51 | 63.09 | 63.15 | 476,812 | -1.50(-2.32%) |
Feb 15, 2022 | 65.79 | 66.55 | 64.22 | 64.65 | 282,496 | +0.37(+0.58%) |
Feb 14, 2022 | 64.26 | 67.20 | 64.05 | 64.28 | 443,300 | -0.24(-0.37%) |
Feb 11, 2022 | 61.51 | 67.41 | 61.51 | 64.52 | 778,859 | +2.01(+3.22%) |
Feb 10, 2022 | 60.87 | 64.50 | 59.41 | 62.51 | 2,225,969 | -10.40(-14.26%) |
Feb 09, 2022 | 71.10 | 73.77 | 70.09 | 72.91 | 1,467,674 | +2.64(+3.76%) |
Feb 08, 2022 | 65.00 | 71.05 | 64.51 | 70.27 | 879,489 | +5.20(+7.99%) |
Feb 07, 2022 | 65.20 | 66.58 | 63.55 | 65.07 | 261,615 | +0.28(+0.43%) |
Feb 04, 2022 | 61.99 | 65.31 | 61.62 | 64.79 | 454,047 | +3.28(+5.33%) |
Feb 03, 2022 | 64.18 | 61.38 | 61.51 | 614,093 | -3.75(-5.75%) | |
Feb 02, 2022 | 66.00 | 66.56 | 64.60 | 65.26 | 319,944 | -0.46(-0.70%) |
Feb 01, 2022 | 65.97 | 66.50 | 63.84 | 65.72 | 322,752 | +0.20(+0.31%) |
Jan 31, 2022 | 61.91 | 65.56 | 65.52 | 344,294 | +3.82(+6.19%) | |
Jan 28, 2022 | 59.57 | 61.73 | 58.44 | 61.70 | 372,172 | +2.08(+3.49%) |
Jan 27, 2022 | 60.81 | 61.95 | 59.27 | 59.62 | 320,256 | -0.14(-0.23%) |
Jan 26, 2022 | 62.38 | 62.69 | 59.00 | 59.76 | 486,357 | -1.67(-2.72%) |
Jan 25, 2022 | 63.56 | 65.48 | 61.29 | 61.43 | 618,552 | -4.13(-6.30%) |
Jan 24, 2022 | 62.40 | 66.13 | 61.69 | 65.56 | 793,060 | +1.51(+2.36%) |
Jan 21, 2022 | 62.63 | 66.14 | 62.50 | 64.05 | 503,922 | -0.11(-0.17%) |
Jan 20, 2022 | 66.96 | 69.24 | 64.16 | 64.16 | 426,599 | -2.32(-3.49%) |
Jan 19, 2022 | 66.70 | 67.24 | 64.58 | 66.48 | 399,839 | -0.05(-0.08%) |
Jan 18, 2022 | 65.53 | 67.13 | 64.67 | 66.53 | 446,126 | -0.27(-0.40%) |
Jan 14, 2022 | 66.80 | 0 | -3.12(-4.46%) | |||
Jan 13, 2022 | 67.78 | 70.30 | 66.79 | 69.92 | 1,262,701 | +2.79(+4.16%) |
Jan 12, 2022 | 67.80 | 67.91 | 66.30 | 67.13 | 193,427 | -0.39(-0.58%) |
Jan 11, 2022 | 67.07 | 68.20 | 66.04 | 67.52 | 217,700 | +0.70(+1.05%) |
Jan 10, 2022 | 66.00 | 66.90 | 64.25 | 66.82 | 300,297 | +0.22(+0.33%) |
Jan 07, 2022 | 67.06 | 68.48 | 66.34 | 66.60 | 182,871 | -0.55(-0.82%) |
Jan 06, 2022 | 66.34 | 68.11 | 65.01 | 67.15 | 303,267 | +0.96(+1.45%) |
Jan 05, 2022 | 68.16 | 69.42 | 66.05 | 66.19 | 298,302 | -2.31(-3.37%) |
Jan 04, 2022 | 68.58 | 68.82 | 67.00 | 68.50 | 240,389 | +0.18(+0.26%) |