Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.14 | 61.63 | 60.62 | 60.63 | 1,024,664 | -0.73(-1.19%) |
Mar 30, 2022 | 61.90 | 61.90 | 60.92 | 61.36 | 941,738 | -0.54(-0.87%) |
Mar 29, 2022 | 61.00 | 61.98 | 60.71 | 61.90 | 1,185,489 | +1.28(+2.11%) |
Mar 28, 2022 | 60.05 | 60.69 | 59.85 | 60.62 | 669,740 | +0.11(+0.18%) |
Mar 25, 2022 | 60.33 | 60.81 | 59.59 | 60.51 | 1,339,407 | +0.17(+0.28%) |
Mar 24, 2022 | 58.88 | 60.71 | 58.50 | 60.34 | 1,207,476 | +2.49(+4.30%) |
Mar 23, 2022 | 59.11 | 59.25 | 57.72 | 57.85 | 1,441,631 | -1.75(-2.94%) |
Mar 22, 2022 | 59.66 | 60.20 | 59.20 | 59.60 | 1,129,354 | +0.33(+0.56%) |
Mar 21, 2022 | 60.00 | 60.39 | 58.70 | 59.27 | 1,519,081 | -0.83(-1.38%) |
Mar 18, 2022 | 58.43 | 60.21 | 58.43 | 60.10 | 2,761,582 | +1.47(+2.51%) |
Mar 17, 2022 | 57.48 | 58.77 | 57.37 | 58.63 | 988,412 | +0.73(+1.26%) |
Mar 16, 2022 | 57.17 | 57.92 | 56.43 | 57.90 | 1,666,444 | +1.29(+2.28%) |
Mar 15, 2022 | 54.15 | 56.87 | 53.97 | 56.61 | 2,130,460 | +2.91(+5.42%) |
Mar 14, 2022 | 54.92 | 55.51 | 53.29 | 53.70 | 3,037,599 | -1.28(-2.33%) |
Mar 11, 2022 | 57.95 | 57.95 | 54.90 | 54.98 | 2,130,925 | -2.40(-4.18%) |
Mar 10, 2022 | 58.36 | 58.86 | 56.43 | 57.38 | 2,705,334 | -1.99(-3.35%) |
Mar 09, 2022 | 60.18 | 60.46 | 59.09 | 59.37 | 2,006,841 | +1.15(+1.98%) |
Mar 08, 2022 | 58.71 | 59.25 | 57.03 | 58.22 | 2,868,359 | -0.54(-0.92%) |
Mar 07, 2022 | 64.48 | 64.48 | 58.46 | 58.76 | 4,737,966 | -7.18(-10.89%) |
Mar 04, 2022 | 68.19 | 68.40 | 65.09 | 65.94 | 2,958,901 | -3.12(-4.52%) |
Mar 03, 2022 | 71.01 | 71.06 | 68.55 | 69.06 | 1,800,661 | -1.12(-1.60%) |
Mar 02, 2022 | 67.12 | 70.24 | 67.12 | 70.18 | 1,291,153 | +2.88(+4.28%) |
Mar 01, 2022 | 68.11 | 68.67 | 66.62 | 67.30 | 1,344,369 | -1.12(-1.64%) |
Feb 28, 2022 | 67.51 | 68.44 | 67.02 | 68.42 | 1,586,446 | -0.28(-0.41%) |
Feb 25, 2022 | 67.88 | 69.01 | 67.83 | 68.70 | 968,140 | +0.69(+1.01%) |
Feb 24, 2022 | 65.22 | 68.16 | 65.00 | 68.01 | 1,469,644 | +0.79(+1.18%) |
Feb 23, 2022 | 69.04 | 69.27 | 67.02 | 67.22 | 1,238,893 | -1.62(-2.35%) |
Feb 22, 2022 | 68.11 | 69.61 | 67.89 | 68.84 | 2,493,650 | +0.14(+0.20%) |
Feb 18, 2022 | 68.70 | 0 | -0.33(-0.48%) | |||
Feb 17, 2022 | 69.06 | 69.80 | 68.70 | 69.03 | 1,878,387 | -0.33(-0.48%) |
Feb 16, 2022 | 67.99 | 69.50 | 67.38 | 69.36 | 2,317,140 | +0.83(+1.21%) |
Feb 15, 2022 | 64.42 | 68.81 | 64.16 | 68.53 | 4,510,293 | +4.71(+7.38%) |
Feb 14, 2022 | 63.99 | 64.99 | 63.34 | 63.82 | 2,003,544 | +0.00(+0.00%) |
Feb 11, 2022 | 65.35 | 65.70 | 63.52 | 63.82 | 1,484,122 | -1.26(-1.94%) |
Feb 10, 2022 | 65.23 | 66.53 | 64.71 | 65.08 | 1,199,255 | -0.87(-1.32%) |
Feb 09, 2022 | 65.71 | 66.02 | 65.38 | 65.95 | 1,647,293 | +0.57(+0.87%) |
Feb 08, 2022 | 64.84 | 66.05 | 64.84 | 65.38 | 1,167,979 | +0.61(+0.94%) |
Feb 07, 2022 | 65.11 | 65.50 | 64.71 | 64.77 | 1,020,991 | -0.58(-0.89%) |
Feb 04, 2022 | 64.31 | 66.06 | 64.03 | 65.35 | 1,488,269 | +1.01(+1.57%) |
Feb 03, 2022 | 65.15 | 64.33 | 64.34 | 2,468,657 | -2.10(-3.16%) | |
Feb 02, 2022 | 66.23 | 66.67 | 65.56 | 66.44 | 1,706,997 | +0.30(+0.45%) |
Feb 01, 2022 | 66.13 | 66.27 | 64.91 | 66.14 | 888,330 | -0.17(-0.26%) |
Jan 31, 2022 | 64.58 | 66.43 | 66.31 | 1,048,190 | +1.56(+2.41%) | |
Jan 28, 2022 | 63.68 | 64.73 | 62.73 | 64.75 | 1,649,520 | +1.17(+1.84%) |
Jan 27, 2022 | 64.99 | 65.73 | 63.05 | 63.58 | 1,210,510 | -0.74(-1.15%) |
Jan 26, 2022 | 65.58 | 65.98 | 63.89 | 64.32 | 1,402,591 | -0.31(-0.48%) |
Jan 25, 2022 | 65.00 | 65.03 | 63.42 | 64.63 | 2,289,088 | -0.75(-1.15%) |
Jan 24, 2022 | 64.44 | 65.38 | 62.30 | 65.38 | 2,539,851 | +0.47(+0.72%) |
Jan 21, 2022 | 65.63 | 66.38 | 64.75 | 64.91 | 1,671,250 | -1.04(-1.58%) |
Jan 20, 2022 | 68.36 | 69.43 | 65.88 | 65.95 | 2,309,294 | -2.26(-3.31%) |
Jan 19, 2022 | 69.99 | 70.80 | 68.14 | 68.21 | 1,481,577 | -1.79(-2.56%) |
Jan 18, 2022 | 70.50 | 71.10 | 69.90 | 70.00 | 2,060,704 | -1.41(-1.97%) |
Jan 14, 2022 | 71.41 | 0 | -0.76(-1.05%) | |||
Jan 13, 2022 | 74.10 | 74.98 | 72.05 | 72.17 | 1,924,158 | -1.15(-1.57%) |
Jan 12, 2022 | 74.00 | 75.06 | 73.06 | 73.32 | 1,931,477 | -0.59(-0.80%) |
Jan 11, 2022 | 75.43 | 75.43 | 73.15 | 73.91 | 1,937,664 | -0.97(-1.30%) |
Jan 10, 2022 | 72.69 | 75.04 | 72.40 | 74.88 | 1,818,251 | +1.83(+2.51%) |
Jan 07, 2022 | 74.63 | 75.31 | 72.94 | 73.05 | 1,340,893 | -1.33(-1.79%) |
Jan 06, 2022 | 74.71 | 75.81 | 74.15 | 74.38 | 2,349,302 | -1.00(-1.33%) |
Jan 05, 2022 | 75.70 | 76.83 | 74.96 | 75.38 | 2,256,156 | -0.50(-0.66%) |
Jan 04, 2022 | 76.73 | 77.30 | 74.92 | 75.88 | 2,074,809 | -1.50(-1.94%) |