Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 57.08 | 57.08 | 56.21 | 56.24 | 477,942 | -0.95(-1.66%) |
Mar 30, 2022 | 58.73 | 58.90 | 56.99 | 57.19 | 611,120 | -1.80(-3.04%) |
Mar 29, 2022 | 57.25 | 59.16 | 57.16 | 58.98 | 906,767 | +2.46(+4.36%) |
Mar 28, 2022 | 56.99 | 57.02 | 56.28 | 56.52 | 620,942 | -0.42(-0.73%) |
Mar 25, 2022 | 56.29 | 57.39 | 55.96 | 56.93 | 1,107,420 | +0.73(+1.29%) |
Mar 24, 2022 | 56.70 | 56.77 | 55.80 | 56.21 | 1,104,488 | -0.16(-0.28%) |
Mar 23, 2022 | 58.00 | 58.12 | 56.35 | 56.36 | 1,218,488 | -1.95(-3.34%) |
Mar 22, 2022 | 58.25 | 59.46 | 57.71 | 58.31 | 1,677,698 | +0.69(+1.20%) |
Mar 21, 2022 | 58.45 | 58.91 | 57.01 | 57.62 | 1,385,683 | -0.92(-1.57%) |
Mar 18, 2022 | 57.58 | 58.70 | 57.11 | 58.55 | 1,432,096 | +0.36(+0.62%) |
Mar 17, 2022 | 57.02 | 58.44 | 56.83 | 58.19 | 1,077,436 | +0.76(+1.32%) |
Mar 16, 2022 | 57.29 | 58.18 | 56.63 | 57.43 | 1,203,698 | +0.77(+1.35%) |
Mar 15, 2022 | 56.55 | 57.18 | 56.45 | 56.66 | 1,266,323 | +0.13(+0.22%) |
Mar 14, 2022 | 55.56 | 58.17 | 55.25 | 56.54 | 1,084,731 | +1.51(+2.75%) |
Mar 11, 2022 | 55.66 | 55.97 | 55.01 | 55.02 | 737,104 | -0.11(-0.19%) |
Mar 10, 2022 | 54.24 | 55.51 | 54.24 | 55.13 | 861,044 | +0.06(+0.11%) |
Mar 09, 2022 | 53.92 | 55.30 | 53.73 | 55.07 | 1,447,422 | +2.69(+5.13%) |
Mar 08, 2022 | 51.99 | 53.85 | 50.98 | 52.38 | 1,592,863 | +0.72(+1.39%) |
Mar 07, 2022 | 54.97 | 55.13 | 51.32 | 51.67 | 2,358,528 | -3.62(-6.55%) |
Mar 04, 2022 | 55.89 | 56.26 | 54.80 | 55.29 | 1,473,681 | -1.79(-3.13%) |
Mar 03, 2022 | 57.13 | 57.54 | 56.58 | 57.07 | 1,261,784 | +0.14(+0.24%) |
Mar 02, 2022 | 56.96 | 57.85 | 56.78 | 56.93 | 1,564,334 | +0.48(+0.84%) |
Mar 01, 2022 | 58.61 | 58.86 | 56.25 | 56.46 | 1,531,071 | -2.39(-4.06%) |
Feb 28, 2022 | 59.21 | 59.82 | 58.02 | 58.85 | 1,483,907 | -1.48(-2.46%) |
Feb 25, 2022 | 58.22 | 60.81 | 59.16 | 60.33 | 859,369 | +1.85(+3.17%) |
Feb 24, 2022 | 57.34 | 58.61 | 56.99 | 58.48 | 1,636,463 | -0.64(-1.08%) |
Feb 23, 2022 | 60.12 | 60.44 | 58.98 | 59.12 | 1,020,541 | -0.65(-1.09%) |
Feb 22, 2022 | 60.06 | 60.62 | 59.51 | 59.77 | 1,279,293 | -0.79(-1.30%) |
Feb 18, 2022 | 60.55 | 0 | -0.31(-0.51%) | |||
Feb 17, 2022 | 60.76 | 61.43 | 60.57 | 60.86 | 874,161 | -0.44(-0.71%) |
Feb 16, 2022 | 61.43 | 61.67 | 60.56 | 61.30 | 580,995 | -0.26(-0.43%) |
Feb 15, 2022 | 60.95 | 61.82 | 60.70 | 61.56 | 906,518 | +1.15(+1.91%) |
Feb 14, 2022 | 59.92 | 60.53 | 59.53 | 60.41 | 1,033,315 | +0.37(+0.61%) |
Feb 11, 2022 | 60.92 | 61.69 | 59.86 | 60.04 | 716,493 | -0.77(-1.26%) |
Feb 10, 2022 | 60.36 | 61.76 | 60.36 | 60.81 | 1,231,255 | -0.31(-0.51%) |
Feb 09, 2022 | 61.40 | 62.32 | 61.08 | 61.12 | 1,036,672 | +0.28(+0.46%) |
Feb 08, 2022 | 60.91 | 61.77 | 60.66 | 60.84 | 1,725,042 | -0.12(-0.19%) |
Feb 07, 2022 | 60.19 | 61.94 | 59.88 | 60.95 | 2,259,158 | +1.28(+2.15%) |
Feb 04, 2022 | 61.35 | 61.35 | 58.28 | 59.67 | 2,309,940 | -1.92(-3.12%) |
Feb 03, 2022 | 63.24 | 61.32 | 61.59 | 1,618,081 | -3.72(-5.69%) | |
Feb 02, 2022 | 65.01 | 65.62 | 64.62 | 65.31 | 2,463,437 | -0.15(-0.22%) |
Feb 01, 2022 | 65.37 | 65.64 | 64.51 | 65.45 | 845,455 | +0.04(+0.06%) |
Jan 31, 2022 | 64.64 | 65.47 | 65.41 | 1,202,916 | +0.38(+0.58%) | |
Jan 28, 2022 | 65.01 | 65.10 | 63.66 | 65.04 | 653,217 | -0.08(-0.12%) |
Jan 27, 2022 | 65.08 | 66.26 | 64.12 | 65.11 | 944,702 | +0.87(+1.36%) |
Jan 26, 2022 | 66.30 | 66.56 | 63.97 | 64.24 | 629,027 | -1.51(-2.30%) |
Jan 25, 2022 | 65.41 | 66.27 | 64.47 | 65.75 | 928,863 | -0.68(-1.02%) |
Jan 24, 2022 | 65.83 | 66.64 | 64.16 | 66.43 | 898,321 | -0.72(-1.07%) |
Jan 21, 2022 | 69.62 | 69.70 | 66.62 | 67.15 | 1,389,484 | -2.59(-3.71%) |
Jan 20, 2022 | 71.25 | 71.70 | 69.59 | 69.74 | 550,429 | -1.27(-1.79%) |
Jan 19, 2022 | 70.43 | 71.71 | 69.98 | 71.01 | 712,757 | +1.02(+1.46%) |
Jan 18, 2022 | 69.64 | 70.31 | 68.60 | 69.99 | 531,801 | -0.40(-0.57%) |
Jan 14, 2022 | 70.39 | 0 | -0.82(-1.16%) | |||
Jan 13, 2022 | 70.96 | 71.94 | 70.89 | 71.22 | 440,498 | +0.42(+0.59%) |
Jan 12, 2022 | 70.83 | 71.38 | 70.11 | 70.80 | 469,446 | +0.57(+0.82%) |
Jan 11, 2022 | 70.32 | 70.60 | 69.64 | 70.23 | 490,237 | +0.24(+0.35%) |
Jan 10, 2022 | 70.97 | 70.97 | 69.52 | 69.98 | 626,559 | -1.05(-1.48%) |
Jan 07, 2022 | 71.31 | 71.72 | 70.79 | 71.03 | 485,433 | -0.11(-0.15%) |
Jan 06, 2022 | 71.34 | 71.65 | 70.76 | 71.14 | 465,962 | +0.18(+0.26%) |
Jan 05, 2022 | 72.08 | 72.51 | 70.92 | 70.95 | 900,137 | -0.21(-0.30%) |
Jan 04, 2022 | 70.83 | 71.86 | 70.64 | 71.17 | 511,024 | +0.47(+0.66%) |