Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.78 | 61.01 | 59.91 | 60.24 | 172,047 | -0.60(-0.98%) |
Mar 30, 2022 | 61.86 | 62.00 | 60.79 | 60.84 | 122,058 | -1.15(-1.86%) |
Mar 29, 2022 | 61.61 | 62.08 | 60.60 | 61.99 | 185,306 | +0.80(+1.32%) |
Mar 28, 2022 | 62.49 | 62.51 | 60.63 | 61.19 | 191,625 | -1.36(-2.17%) |
Mar 25, 2022 | 61.63 | 63.00 | 61.63 | 62.55 | 134,971 | +0.82(+1.33%) |
Mar 24, 2022 | 62.41 | 62.41 | 60.79 | 61.72 | 123,935 | -0.27(-0.43%) |
Mar 23, 2022 | 63.03 | 63.24 | 61.72 | 61.99 | 138,153 | -1.26(-2.00%) |
Mar 22, 2022 | 62.40 | 63.59 | 61.87 | 63.26 | 190,965 | +1.06(+1.70%) |
Mar 21, 2022 | 64.04 | 64.42 | 61.72 | 62.20 | 213,655 | -1.89(-2.94%) |
Mar 18, 2022 | 63.24 | 64.80 | 62.30 | 64.09 | 400,641 | +0.68(+1.06%) |
Mar 17, 2022 | 62.68 | 63.52 | 62.68 | 63.41 | 151,228 | +0.67(+1.08%) |
Mar 16, 2022 | 61.34 | 62.89 | 61.11 | 62.74 | 210,955 | +1.67(+2.73%) |
Mar 15, 2022 | 62.27 | 62.46 | 60.08 | 61.07 | 276,108 | -0.93(-1.51%) |
Mar 14, 2022 | 61.64 | 62.92 | 61.58 | 62.00 | 205,613 | +0.87(+1.43%) |
Mar 11, 2022 | 61.21 | 61.78 | 60.58 | 61.13 | 206,437 | +0.14(+0.23%) |
Mar 10, 2022 | 59.19 | 61.03 | 58.87 | 60.99 | 185,790 | +1.40(+2.35%) |
Mar 09, 2022 | 58.75 | 59.78 | 58.75 | 59.59 | 250,270 | +1.54(+2.65%) |
Mar 08, 2022 | 59.14 | 59.82 | 57.95 | 58.05 | 221,758 | -1.09(-1.85%) |
Mar 07, 2022 | 59.57 | 61.14 | 58.78 | 59.14 | 242,495 | -0.42(-0.70%) |
Mar 04, 2022 | 61.54 | 61.54 | 58.62 | 59.56 | 487,400 | -4.00(-6.29%) |
Mar 03, 2022 | 63.66 | 63.93 | 62.77 | 63.56 | 173,806 | +0.06(+0.09%) |
Mar 02, 2022 | 62.32 | 63.78 | 61.60 | 63.50 | 324,114 | +1.22(+1.96%) |
Mar 01, 2022 | 62.18 | 62.35 | 61.07 | 62.28 | 205,575 | +0.39(+0.64%) |
Feb 28, 2022 | 59.65 | 62.05 | 59.56 | 61.89 | 472,503 | +2.22(+3.72%) |
Feb 25, 2022 | 57.26 | 59.72 | 57.39 | 59.66 | 230,706 | +2.12(+3.68%) |
Feb 24, 2022 | 54.86 | 57.86 | 54.71 | 57.54 | 332,870 | +1.88(+3.38%) |
Feb 23, 2022 | 55.31 | 56.99 | 55.31 | 55.66 | 271,693 | +0.68(+1.23%) |
Feb 22, 2022 | 57.49 | 57.77 | 54.95 | 54.99 | 249,843 | -2.32(-4.06%) |
Feb 18, 2022 | 57.31 | 0 | +0.56(+0.99%) | |||
Feb 17, 2022 | 57.26 | 57.47 | 56.48 | 56.75 | 115,551 | -0.84(-1.45%) |
Feb 16, 2022 | 58.25 | 58.78 | 57.13 | 57.59 | 145,322 | -0.83(-1.42%) |
Feb 15, 2022 | 59.21 | 59.72 | 58.13 | 58.42 | 119,148 | -0.44(-0.74%) |
Feb 14, 2022 | 58.91 | 59.66 | 58.57 | 58.85 | 166,244 | +0.06(+0.10%) |
Feb 11, 2022 | 57.66 | 58.89 | 57.66 | 58.79 | 182,325 | +1.45(+2.53%) |
Feb 10, 2022 | 57.47 | 58.13 | 57.01 | 57.34 | 190,521 | -0.40(-0.70%) |
Feb 09, 2022 | 57.52 | 57.90 | 57.26 | 57.74 | 110,156 | +0.34(+0.60%) |
Feb 08, 2022 | 56.55 | 57.78 | 56.44 | 57.40 | 145,960 | +0.99(+1.76%) |
Feb 07, 2022 | 56.19 | 56.81 | 55.56 | 56.41 | 154,012 | +0.25(+0.44%) |
Feb 04, 2022 | 56.19 | 56.52 | 55.31 | 56.16 | 131,779 | -0.16(-0.29%) |
Feb 03, 2022 | 56.56 | 56.23 | 56.32 | 116,958 | -0.55(-0.96%) | |
Feb 02, 2022 | 57.06 | 57.26 | 56.05 | 56.87 | 330,799 | +0.17(+0.30%) |
Feb 01, 2022 | 57.47 | 57.47 | 56.12 | 56.70 | 305,269 | -0.76(-1.32%) |
Jan 31, 2022 | 57.03 | 57.46 | 191,989 | +0.37(+0.64%) | ||
Jan 28, 2022 | 55.59 | 57.11 | 55.32 | 57.09 | 122,305 | +1.57(+2.83%) |
Jan 27, 2022 | 55.81 | 56.35 | 55.21 | 55.52 | 125,232 | -0.32(-0.57%) |
Jan 26, 2022 | 57.87 | 57.95 | 55.50 | 55.84 | 163,129 | -1.78(-3.09%) |
Jan 25, 2022 | 56.96 | 57.86 | 56.52 | 57.61 | 271,492 | -0.44(-0.75%) |
Jan 24, 2022 | 56.48 | 58.18 | 55.75 | 58.05 | 204,655 | +1.41(+2.49%) |
Jan 21, 2022 | 56.23 | 58.01 | 55.85 | 56.64 | 196,742 | +0.49(+0.87%) |
Jan 20, 2022 | 57.31 | 57.52 | 55.96 | 56.15 | 133,012 | -0.67(-1.17%) |
Jan 19, 2022 | 56.25 | 57.42 | 56.02 | 56.82 | 175,021 | +0.44(+0.77%) |
Jan 18, 2022 | 57.31 | 57.38 | 55.94 | 56.38 | 194,463 | -0.94(-1.64%) |
Jan 14, 2022 | 57.32 | 0 | -0.93(-1.60%) | |||
Jan 13, 2022 | 57.84 | 58.68 | 57.43 | 58.25 | 143,414 | +0.83(+1.44%) |
Jan 12, 2022 | 57.88 | 58.31 | 57.11 | 57.42 | 130,341 | -0.56(-0.97%) |
Jan 11, 2022 | 58.82 | 58.97 | 57.62 | 57.99 | 223,143 | -0.44(-0.75%) |
Jan 10, 2022 | 57.63 | 58.51 | 57.11 | 58.42 | 129,630 | +0.29(+0.50%) |
Jan 07, 2022 | 58.79 | 59.35 | 57.98 | 58.13 | 105,751 | -0.61(-1.03%) |
Jan 06, 2022 | 58.79 | 59.69 | 58.51 | 58.74 | 131,728 | +0.00(+0.00%) |
Jan 05, 2022 | 59.75 | 60.30 | 58.74 | 58.74 | 164,195 | -0.76(-1.28%) |
Jan 04, 2022 | 59.01 | 60.40 | 59.01 | 59.50 | 191,948 | +0.64(+1.09%) |