Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 62.10 | 62.61 | 61.17 | 61.17 | 444,581 | -0.84(-1.35%) |
Mar 30, 2022 | 62.66 | 63.12 | 61.86 | 62.01 | 329,984 | -0.38(-0.62%) |
Mar 29, 2022 | 62.41 | 63.08 | 61.51 | 62.40 | 374,138 | +0.47(+0.76%) |
Mar 28, 2022 | 62.20 | 62.20 | 61.03 | 61.92 | 276,881 | -0.27(-0.43%) |
Mar 25, 2022 | 61.05 | 62.28 | 61.05 | 62.19 | 347,549 | +1.41(+2.32%) |
Mar 24, 2022 | 59.67 | 60.80 | 59.23 | 60.78 | 330,578 | +1.34(+2.25%) |
Mar 23, 2022 | 59.98 | 60.53 | 59.28 | 59.44 | 453,686 | -0.35(-0.58%) |
Mar 22, 2022 | 59.63 | 60.64 | 59.45 | 59.79 | 621,647 | +0.72(+1.22%) |
Mar 21, 2022 | 58.75 | 59.57 | 58.67 | 59.07 | 525,381 | +0.89(+1.54%) |
Mar 18, 2022 | 58.23 | 58.69 | 57.28 | 58.18 | 704,594 | -0.56(-0.95%) |
Mar 17, 2022 | 58.41 | 59.00 | 58.08 | 58.73 | 341,369 | -0.20(-0.34%) |
Mar 16, 2022 | 56.37 | 58.97 | 56.37 | 58.94 | 533,554 | +3.20(+5.74%) |
Mar 15, 2022 | 56.07 | 56.50 | 55.43 | 55.74 | 605,901 | +0.10(+0.17%) |
Mar 14, 2022 | 56.41 | 56.71 | 55.17 | 55.64 | 594,591 | +0.47(+0.85%) |
Mar 11, 2022 | 56.01 | 56.54 | 55.17 | 55.17 | 485,580 | -0.30(-0.54%) |
Mar 10, 2022 | 54.81 | 55.88 | 54.67 | 55.47 | 367,755 | -0.27(-0.48%) |
Mar 09, 2022 | 56.38 | 56.85 | 55.42 | 55.74 | 503,254 | +0.62(+1.13%) |
Mar 08, 2022 | 57.92 | 58.21 | 55.05 | 55.11 | 712,378 | -2.17(-3.79%) |
Mar 07, 2022 | 57.31 | 58.24 | 56.99 | 57.28 | 392,542 | -0.43(-0.75%) |
Mar 04, 2022 | 56.91 | 57.92 | 56.62 | 57.71 | 438,649 | -0.47(-0.81%) |
Mar 03, 2022 | 58.33 | 58.95 | 57.73 | 58.18 | 498,539 | -0.33(-0.57%) |
Mar 02, 2022 | 56.68 | 58.94 | 56.68 | 58.52 | 704,472 | +2.46(+4.39%) |
Mar 01, 2022 | 59.07 | 59.07 | 55.74 | 56.06 | 858,978 | -3.24(-5.47%) |
Feb 28, 2022 | 59.74 | 60.34 | 58.43 | 59.30 | 760,692 | -1.60(-2.62%) |
Feb 25, 2022 | 55.53 | 61.23 | 59.19 | 60.90 | 1,120,088 | +7.12(+13.24%) |
Feb 24, 2022 | 52.35 | 53.95 | 51.69 | 53.78 | 473,339 | -0.47(-0.86%) |
Feb 23, 2022 | 55.29 | 55.44 | 54.17 | 54.25 | 408,645 | -0.26(-0.47%) |
Feb 22, 2022 | 54.25 | 55.45 | 53.92 | 54.51 | 462,845 | -0.23(-0.42%) |
Feb 18, 2022 | 54.74 | 0 | -0.36(-0.66%) | |||
Feb 17, 2022 | 56.31 | 56.47 | 55.01 | 55.10 | 648,629 | -1.76(-3.10%) |
Feb 16, 2022 | 56.52 | 57.26 | 56.35 | 56.86 | 451,978 | +0.21(+0.37%) |
Feb 15, 2022 | 55.64 | 56.73 | 55.64 | 56.65 | 346,169 | +1.45(+2.62%) |
Feb 14, 2022 | 55.69 | 56.08 | 54.32 | 55.21 | 395,922 | -0.28(-0.50%) |
Feb 11, 2022 | 55.83 | 57.16 | 55.32 | 55.48 | 397,258 | -0.57(-1.02%) |
Feb 10, 2022 | 54.86 | 56.39 | 54.81 | 56.06 | 469,971 | +1.15(+2.09%) |
Feb 09, 2022 | 55.03 | 55.45 | 54.78 | 54.91 | 261,155 | +0.19(+0.35%) |
Feb 08, 2022 | 54.29 | 55.00 | 54.19 | 54.72 | 296,710 | +1.00(+1.85%) |
Feb 07, 2022 | 52.96 | 54.26 | 52.90 | 53.72 | 415,562 | +0.84(+1.59%) |
Feb 04, 2022 | 52.00 | 53.40 | 51.87 | 52.88 | 245,685 | +0.93(+1.79%) |
Feb 03, 2022 | 52.02 | 51.95 | 270,960 | -0.22(-0.42%) | ||
Feb 02, 2022 | 51.72 | 52.32 | 51.56 | 52.17 | 369,597 | +0.26(+0.50%) |
Feb 01, 2022 | 51.25 | 52.05 | 50.66 | 51.91 | 474,655 | +0.92(+1.80%) |
Jan 31, 2022 | 49.65 | 51.00 | 51.00 | 681,645 | +0.92(+1.83%) | |
Jan 28, 2022 | 48.74 | 50.13 | 48.27 | 50.08 | 428,625 | +1.30(+2.67%) |
Jan 27, 2022 | 49.88 | 50.85 | 48.52 | 48.78 | 445,549 | -0.86(-1.74%) |
Jan 26, 2022 | 50.58 | 50.68 | 49.19 | 49.64 | 491,351 | -0.37(-0.75%) |
Jan 25, 2022 | 48.99 | 50.48 | 48.38 | 50.01 | 421,757 | +0.37(+0.75%) |
Jan 24, 2022 | 48.46 | 49.79 | 47.27 | 49.64 | 732,718 | +0.21(+0.43%) |
Jan 21, 2022 | 50.16 | 50.62 | 49.10 | 49.43 | 437,078 | -1.00(-1.97%) |
Jan 20, 2022 | 51.69 | 52.58 | 50.35 | 50.42 | 510,967 | -1.46(-2.82%) |
Jan 19, 2022 | 53.01 | 53.01 | 51.73 | 51.89 | 518,721 | -1.08(-2.04%) |
Jan 18, 2022 | 53.11 | 53.41 | 52.29 | 52.97 | 526,870 | -0.33(-0.61%) |
Jan 14, 2022 | 53.29 | 0 | +0.64(+1.22%) | |||
Jan 13, 2022 | 52.75 | 53.76 | 52.52 | 52.65 | 483,723 | +0.22(+0.42%) |
Jan 12, 2022 | 52.13 | 52.51 | 51.54 | 52.43 | 342,294 | +0.16(+0.31%) |
Jan 11, 2022 | 51.66 | 52.39 | 50.98 | 52.27 | 382,865 | +0.79(+1.54%) |
Jan 10, 2022 | 51.87 | 52.01 | 50.67 | 51.47 | 515,449 | -0.32(-0.61%) |
Jan 07, 2022 | 50.90 | 52.05 | 50.50 | 51.79 | 455,356 | +1.02(+2.02%) |
Jan 06, 2022 | 50.34 | 50.88 | 49.89 | 50.77 | 319,806 | +1.14(+2.29%) |
Jan 05, 2022 | 50.16 | 51.03 | 49.59 | 49.63 | 649,681 | -0.26(-0.52%) |
Jan 04, 2022 | 48.85 | 49.95 | 48.70 | 49.89 | 543,174 | +1.66(+3.43%) |