Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 59.95 | 60.87 | 56.98 | 57.30 | 949,025 | -2.15(-3.62%) |
Mar 30, 2022 | 61.61 | 63.79 | 59.21 | 59.45 | 818,234 | -2.58(-4.16%) |
Mar 29, 2022 | 60.40 | 64.08 | 60.11 | 62.03 | 1,867,305 | +2.97(+5.03%) |
Mar 28, 2022 | 58.05 | 60.20 | 56.77 | 59.06 | 841,019 | +1.03(+1.77%) |
Mar 25, 2022 | 58.67 | 60.08 | 56.58 | 58.03 | 896,897 | -0.65(-1.11%) |
Mar 24, 2022 | 57.79 | 58.92 | 53.88 | 58.68 | 921,052 | +1.90(+3.35%) |
Mar 23, 2022 | 60.84 | 60.99 | 56.65 | 56.78 | 1,130,194 | -4.90(-7.94%) |
Mar 22, 2022 | 59.50 | 62.22 | 59.25 | 61.68 | 1,068,335 | +2.55(+4.31%) |
Mar 21, 2022 | 62.95 | 63.50 | 58.06 | 59.13 | 748,091 | -3.98(-6.31%) |
Mar 18, 2022 | 61.93 | 65.87 | 61.24 | 63.11 | 1,119,135 | +0.82(+1.32%) |
Mar 17, 2022 | 59.00 | 62.33 | 57.80 | 62.29 | 724,199 | +2.45(+4.09%) |
Mar 16, 2022 | 57.19 | 62.46 | 55.76 | 59.84 | 1,508,225 | +4.60(+8.33%) |
Mar 15, 2022 | 55.01 | 57.00 | 52.78 | 55.24 | 749,737 | +1.51(+2.81%) |
Mar 14, 2022 | 60.23 | 60.49 | 53.17 | 53.73 | 1,670,962 | -7.18(-11.79%) |
Mar 11, 2022 | 66.48 | 67.99 | 60.51 | 60.91 | 719,829 | -4.81(-7.32%) |
Mar 10, 2022 | 63.62 | 66.29 | 61.53 | 65.72 | 528,662 | +0.61(+0.94%) |
Mar 09, 2022 | 64.53 | 66.27 | 64.00 | 65.11 | 1,137,052 | +2.64(+4.23%) |
Mar 08, 2022 | 62.06 | 65.42 | 59.58 | 62.47 | 1,238,598 | -0.34(-0.54%) |
Mar 07, 2022 | 64.38 | 66.36 | 61.56 | 62.81 | 1,089,596 | -1.24(-1.94%) |
Mar 04, 2022 | 67.37 | 69.36 | 63.85 | 64.05 | 1,044,494 | -3.75(-5.53%) |
Mar 03, 2022 | 75.11 | 75.70 | 66.78 | 67.80 | 784,359 | -6.40(-8.63%) |
Mar 02, 2022 | 74.07 | 74.51 | 69.04 | 74.20 | 902,719 | +0.70(+0.95%) |
Mar 01, 2022 | 77.78 | 80.00 | 70.41 | 73.50 | 1,009,761 | -4.85(-6.19%) |
Feb 28, 2022 | 73.85 | 79.74 | 72.89 | 78.35 | 1,115,680 | +3.60(+4.82%) |
Feb 25, 2022 | 70.62 | 74.80 | 71.28 | 74.75 | 951,640 | +4.39(+6.24%) |
Feb 24, 2022 | 61.19 | 71.03 | 60.75 | 70.36 | 1,033,280 | +6.75(+10.61%) |
Feb 23, 2022 | 66.53 | 67.50 | 63.25 | 63.61 | 612,801 | -1.53(-2.35%) |
Feb 22, 2022 | 65.54 | 69.17 | 64.31 | 65.14 | 598,659 | -1.88(-2.81%) |
Feb 18, 2022 | 67.02 | 0 | -2.00(-2.90%) | |||
Feb 17, 2022 | 72.32 | 72.99 | 68.21 | 69.02 | 663,645 | -4.56(-6.20%) |
Feb 16, 2022 | 72.48 | 74.68 | 71.00 | 73.58 | 562,094 | -0.29(-0.39%) |
Feb 15, 2022 | 69.41 | 74.67 | 69.41 | 73.87 | 1,152,604 | +6.14(+9.07%) |
Feb 14, 2022 | 63.21 | 69.46 | 61.78 | 67.73 | 1,434,990 | +4.52(+7.15%) |
Feb 11, 2022 | 64.83 | 68.23 | 62.04 | 63.21 | 663,498 | -1.39(-2.15%) |
Feb 10, 2022 | 65.74 | 71.55 | 63.11 | 64.60 | 1,291,397 | -3.80(-5.56%) |
Feb 09, 2022 | 64.33 | 68.64 | 64.33 | 68.40 | 875,143 | +5.54(+8.81%) |
Feb 08, 2022 | 62.43 | 63.94 | 60.34 | 62.86 | 615,014 | -0.28(-0.44%) |
Feb 07, 2022 | 61.11 | 66.50 | 60.82 | 63.14 | 680,571 | +1.81(+2.95%) |
Feb 04, 2022 | 60.22 | 62.99 | 57.32 | 61.33 | 836,756 | +1.06(+1.76%) |
Feb 03, 2022 | 60.95 | 60.10 | 60.27 | 794,159 | -2.43(-3.88%) | |
Feb 02, 2022 | 69.88 | 69.97 | 61.91 | 62.70 | 1,134,044 | -6.46(-9.34%) |
Feb 01, 2022 | 70.41 | 72.40 | 65.51 | 69.16 | 1,017,410 | -0.05(-0.07%) |
Jan 31, 2022 | 64.50 | 69.24 | 69.21 | 809,777 | +5.10(+7.96%) | |
Jan 28, 2022 | 59.36 | 64.31 | 57.20 | 64.11 | 1,302,813 | +4.42(+7.40%) |
Jan 27, 2022 | 67.00 | 67.63 | 59.27 | 59.69 | 1,379,542 | -5.28(-8.13%) |
Jan 26, 2022 | 68.85 | 73.73 | 64.11 | 64.97 | 1,596,688 | -1.64(-2.46%) |
Jan 25, 2022 | 65.06 | 69.50 | 62.50 | 66.61 | 1,254,926 | -1.38(-2.03%) |
Jan 24, 2022 | 60.52 | 68.58 | 56.58 | 67.99 | 2,260,094 | +5.13(+8.16%) |
Jan 21, 2022 | 62.32 | 67.70 | 62.00 | 62.86 | 1,566,772 | +0.02(+0.03%) |
Jan 20, 2022 | 63.94 | 69.92 | 62.42 | 62.84 | 1,094,429 | +0.47(+0.75%) |
Jan 19, 2022 | 63.39 | 66.58 | 61.30 | 62.37 | 1,292,072 | +0.22(+0.35%) |
Jan 18, 2022 | 66.00 | 67.84 | 62.07 | 62.15 | 1,171,839 | -5.67(-8.36%) |
Jan 14, 2022 | 67.82 | 0 | +1.69(+2.56%) | |||
Jan 13, 2022 | 70.62 | 73.39 | 65.00 | 66.13 | 1,287,249 | -4.11(-5.85%) |
Jan 12, 2022 | 76.25 | 78.67 | 69.18 | 70.24 | 1,031,016 | -5.44(-7.19%) |
Jan 11, 2022 | 68.66 | 77.30 | 66.50 | 75.68 | 1,142,687 | +7.22(+10.55%) |
Jan 10, 2022 | 70.50 | 71.04 | 64.76 | 68.46 | 1,803,770 | -1.90(-2.70%) |
Jan 07, 2022 | 67.49 | 76.88 | 67.47 | 70.36 | 719,735 | -0.55(-0.78%) |
Jan 06, 2022 | 71.75 | 75.28 | 69.03 | 70.91 | 784,457 | -0.66(-0.92%) |
Jan 05, 2022 | 76.35 | 81.10 | 70.74 | 71.57 | 845,877 | -6.74(-8.61%) |
Jan 04, 2022 | 81.99 | 82.62 | 74.29 | 78.31 | 603,669 | -3.85(-4.69%) |