Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.75 | 61.19 | 60.27 | 60.32 | 641,737 | -0.50(-0.83%) |
Mar 30, 2022 | 60.80 | 61.09 | 60.51 | 60.82 | 761,853 | -0.06(-0.10%) |
Mar 29, 2022 | 60.41 | 60.94 | 60.38 | 60.88 | 1,402,563 | +1.05(+1.75%) |
Mar 28, 2022 | 59.09 | 59.85 | 58.95 | 59.83 | 1,025,931 | +0.81(+1.37%) |
Mar 25, 2022 | 58.88 | 59.11 | 58.47 | 59.02 | 866,204 | +0.48(+0.83%) |
Mar 24, 2022 | 58.01 | 58.56 | 57.69 | 58.53 | 1,208,428 | +0.76(+1.31%) |
Mar 23, 2022 | 59.27 | 59.27 | 57.65 | 57.78 | 1,368,311 | -1.94(-3.25%) |
Mar 22, 2022 | 59.63 | 60.07 | 59.44 | 59.72 | 1,716,990 | +0.18(+0.30%) |
Mar 21, 2022 | 59.62 | 60.02 | 59.14 | 59.54 | 1,081,763 | -0.37(-0.61%) |
Mar 18, 2022 | 59.13 | 60.00 | 58.87 | 59.90 | 758,377 | +0.77(+1.31%) |
Mar 17, 2022 | 57.86 | 59.14 | 57.83 | 59.13 | 827,170 | +1.09(+1.87%) |
Mar 16, 2022 | 57.05 | 58.04 | 56.73 | 58.04 | 1,163,555 | +1.55(+2.75%) |
Mar 15, 2022 | 55.76 | 56.59 | 55.71 | 56.49 | 1,041,302 | +1.25(+2.26%) |
Mar 14, 2022 | 55.53 | 56.56 | 55.14 | 55.24 | 996,629 | -0.16(-0.29%) |
Mar 11, 2022 | 57.03 | 57.04 | 55.36 | 55.40 | 1,331,498 | -1.12(-1.98%) |
Mar 10, 2022 | 56.25 | 56.65 | 55.96 | 56.52 | 947,872 | -0.52(-0.92%) |
Mar 09, 2022 | 56.99 | 57.28 | 56.50 | 57.05 | 1,270,629 | +1.27(+2.27%) |
Mar 08, 2022 | 57.34 | 57.40 | 55.78 | 55.78 | 1,820,351 | -1.82(-3.16%) |
Mar 07, 2022 | 58.78 | 58.92 | 57.30 | 57.60 | 1,479,051 | -1.45(-2.46%) |
Mar 04, 2022 | 58.64 | 59.12 | 57.98 | 59.05 | 1,463,193 | -0.04(-0.07%) |
Mar 03, 2022 | 59.44 | 59.77 | 58.70 | 59.09 | 1,348,033 | +0.04(+0.07%) |
Mar 02, 2022 | 58.41 | 59.41 | 58.34 | 59.05 | 1,347,179 | +0.91(+1.57%) |
Mar 01, 2022 | 58.37 | 58.85 | 57.76 | 58.14 | 1,506,591 | -0.43(-0.73%) |
Feb 28, 2022 | 58.23 | 58.86 | 57.91 | 58.57 | 1,274,499 | -0.44(-0.74%) |
Feb 25, 2022 | 57.66 | 59.05 | 57.80 | 59.00 | 2,207,211 | +1.42(+2.47%) |
Feb 24, 2022 | 55.01 | 57.69 | 54.91 | 57.58 | 3,541,140 | +1.42(+2.54%) |
Feb 23, 2022 | 56.73 | 57.09 | 56.08 | 56.15 | 1,848,284 | -0.28(-0.49%) |
Feb 22, 2022 | 55.77 | 57.04 | 55.77 | 56.43 | 2,396,268 | +0.38(+0.67%) |
Feb 18, 2022 | 56.06 | 0 | -0.70(-1.24%) | |||
Feb 17, 2022 | 57.89 | 57.90 | 56.75 | 56.76 | 1,083,381 | -1.56(-2.68%) |
Feb 16, 2022 | 58.33 | 58.48 | 57.30 | 58.32 | 2,627,740 | -0.29(-0.49%) |
Feb 15, 2022 | 58.50 | 58.94 | 58.22 | 58.61 | 792,387 | +0.88(+1.53%) |
Feb 14, 2022 | 58.37 | 58.61 | 57.37 | 57.73 | 1,273,600 | -0.74(-1.27%) |
Feb 11, 2022 | 59.75 | 60.14 | 58.34 | 58.47 | 1,658,141 | -1.25(-2.09%) |
Feb 10, 2022 | 59.77 | 60.60 | 59.44 | 59.72 | 1,488,021 | -0.90(-1.49%) |
Feb 09, 2022 | 60.13 | 60.81 | 60.13 | 60.62 | 1,579,755 | +1.03(+1.73%) |
Feb 08, 2022 | 58.64 | 59.75 | 58.46 | 59.59 | 998,203 | +0.81(+1.38%) |
Feb 07, 2022 | 59.18 | 59.58 | 58.64 | 58.78 | 934,629 | -0.48(-0.82%) |
Feb 04, 2022 | 58.88 | 59.74 | 58.70 | 59.26 | 1,141,979 | +0.06(+0.10%) |
Feb 03, 2022 | 58.97 | 59.20 | 1,519,983 | -0.26(-0.43%) | ||
Feb 02, 2022 | 59.14 | 59.65 | 58.75 | 59.46 | 1,492,710 | +0.68(+1.16%) |
Feb 01, 2022 | 58.61 | 58.93 | 58.12 | 58.78 | 1,376,485 | +0.41(+0.69%) |
Jan 31, 2022 | 57.23 | 58.51 | 58.37 | 1,253,292 | +1.15(+2.01%) | |
Jan 28, 2022 | 56.00 | 57.26 | 55.15 | 57.22 | 1,979,684 | +1.42(+2.55%) |
Jan 27, 2022 | 56.86 | 57.26 | 55.61 | 55.80 | 1,674,233 | -0.76(-1.35%) |
Jan 26, 2022 | 57.56 | 57.92 | 56.26 | 56.56 | 1,939,331 | -0.70(-1.23%) |
Jan 25, 2022 | 57.53 | 57.84 | 56.53 | 57.26 | 2,342,081 | -1.11(-1.90%) |
Jan 24, 2022 | 57.62 | 58.43 | 56.13 | 58.37 | 2,733,419 | -0.19(-0.32%) |
Jan 21, 2022 | 58.98 | 59.28 | 58.34 | 58.56 | 1,716,351 | -0.64(-1.09%) |
Jan 20, 2022 | 59.79 | 60.82 | 59.14 | 59.20 | 1,955,324 | -0.44(-0.73%) |
Jan 19, 2022 | 59.75 | 60.50 | 59.62 | 59.64 | 1,422,070 | -0.01(-0.02%) |
Jan 18, 2022 | 60.01 | 60.16 | 59.48 | 59.65 | 2,081,616 | -1.15(-1.89%) |
Jan 14, 2022 | 60.79 | 0 | -0.49(-0.81%) | |||
Jan 13, 2022 | 62.63 | 62.63 | 61.17 | 61.29 | 1,479,078 | -1.30(-2.07%) |
Jan 12, 2022 | 62.45 | 62.94 | 62.33 | 62.59 | 2,178,794 | +0.14(+0.22%) |
Jan 11, 2022 | 61.98 | 62.48 | 61.42 | 62.45 | 2,836,955 | +0.62(+1.01%) |
Jan 10, 2022 | 61.09 | 61.84 | 60.59 | 61.82 | 1,597,647 | +0.31(+0.50%) |
Jan 07, 2022 | 62.21 | 62.40 | 61.49 | 61.52 | 1,226,782 | -0.83(-1.33%) |
Jan 06, 2022 | 62.52 | 63.10 | 61.99 | 62.35 | 1,308,518 | -0.33(-0.52%) |
Jan 05, 2022 | 63.58 | 64.16 | 62.66 | 62.67 | 1,200,194 | -1.14(-1.78%) |
Jan 04, 2022 | 64.73 | 64.73 | 63.32 | 63.81 | 1,586,596 | -0.90(-1.39%) |