Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.57 | 61.57 | 60.89 | 60.89 | 27,403 | -1.03(-1.67%) |
Mar 30, 2022 | 61.92 | 62.01 | 61.87 | 61.92 | 3,653 | -0.10(-0.16%) |
Mar 29, 2022 | 61.79 | 62.02 | 61.52 | 62.02 | 2,784 | +1.68(+2.78%) |
Mar 28, 2022 | 60.12 | 60.34 | 60.12 | 60.34 | 1,159 | -0.20(-0.33%) |
Mar 25, 2022 | 60.51 | 60.54 | 60.15 | 60.54 | 1,225 | +0.36(+0.61%) |
Mar 24, 2022 | 60.41 | 60.41 | 60.00 | 60.17 | 4,001 | +0.03(+0.05%) |
Mar 23, 2022 | 60.37 | 60.38 | 60.14 | 60.14 | 1,696 | -0.82(-1.34%) |
Mar 22, 2022 | 61.06 | 61.12 | 60.96 | 60.96 | 1,664 | +0.50(+0.82%) |
Mar 21, 2022 | 60.72 | 60.80 | 60.38 | 60.46 | 8,334 | +0.07(+0.11%) |
Mar 18, 2022 | 59.56 | 60.40 | 59.56 | 60.40 | 37,911 | +0.59(+0.99%) |
Mar 17, 2022 | 59.64 | 60.14 | 59.64 | 59.80 | 4,429 | +0.93(+1.58%) |
Mar 16, 2022 | 58.64 | 59.00 | 58.11 | 58.87 | 8,263 | +1.32(+2.29%) |
Mar 15, 2022 | 57.33 | 57.58 | 56.97 | 57.55 | 9,224 | +0.09(+0.16%) |
Mar 14, 2022 | 58.07 | 58.30 | 57.46 | 57.46 | 6,788 | +0.69(+1.21%) |
Mar 11, 2022 | 57.73 | 57.73 | 56.77 | 56.77 | 2,018 | -0.37(-0.65%) |
Mar 10, 2022 | 57.20 | 57.37 | 56.90 | 57.14 | 19,029 | -0.80(-1.39%) |
Mar 09, 2022 | 57.06 | 58.29 | 56.86 | 57.94 | 17,144 | +3.05(+5.57%) |
Mar 08, 2022 | 54.74 | 55.86 | 54.63 | 54.89 | 15,583 | +0.35(+0.65%) |
Mar 07, 2022 | 56.11 | 56.11 | 54.39 | 54.54 | 27,534 | -2.24(-3.95%) |
Mar 04, 2022 | 56.92 | 57.20 | 56.11 | 56.78 | 11,541 | -2.23(-3.78%) |
Mar 03, 2022 | 58.91 | 59.07 | 58.91 | 59.01 | 932 | -0.81(-1.35%) |
Mar 02, 2022 | 59.48 | 60.09 | 59.35 | 59.82 | 8,135 | +0.37(+0.62%) |
Mar 01, 2022 | 60.47 | 60.60 | 59.28 | 59.45 | 6,101 | -1.04(-1.73%) |
Feb 28, 2022 | 60.91 | 60.91 | 60.31 | 60.50 | 2,486 | -0.56(-0.92%) |
Feb 25, 2022 | 60.14 | 61.06 | 60.17 | 61.06 | 3,183 | +1.47(+2.46%) |
Feb 24, 2022 | 58.42 | 59.60 | 58.42 | 59.60 | 8,215 | -0.82(-1.36%) |
Feb 23, 2022 | 61.64 | 61.73 | 60.41 | 60.41 | 3,987 | -0.51(-0.83%) |
Feb 22, 2022 | 61.17 | 61.17 | 60.58 | 60.92 | 7,842 | -0.50(-0.81%) |
Feb 18, 2022 | 61.42 | 0 | -0.56(-0.91%) | |||
Feb 17, 2022 | 62.46 | 62.46 | 61.99 | 61.99 | 2,237 | -1.08(-1.72%) |
Feb 16, 2022 | 62.59 | 63.07 | 62.50 | 63.07 | 3,262 | +0.32(+0.52%) |
Feb 15, 2022 | 62.39 | 62.79 | 62.18 | 62.74 | 21,848 | +1.44(+2.34%) |
Feb 14, 2022 | 61.90 | 61.90 | 60.95 | 61.31 | 42,032 | -0.87(-1.39%) |
Feb 11, 2022 | 63.01 | 63.01 | 62.06 | 62.17 | 8,080 | -0.71(-1.13%) |
Feb 10, 2022 | 62.66 | 63.45 | 62.43 | 62.88 | 21,803 | -0.57(-0.90%) |
Feb 09, 2022 | 63.46 | 63.61 | 63.29 | 63.45 | 3,941 | +1.16(+1.86%) |
Feb 08, 2022 | 61.99 | 62.33 | 61.83 | 62.30 | 20,149 | -0.24(-0.38%) |
Feb 07, 2022 | 62.40 | 62.53 | 62.40 | 62.53 | 2,429 | +0.22(+0.35%) |
Feb 04, 2022 | 62.39 | 62.55 | 62.00 | 62.31 | 8,461 | -0.51(-0.81%) |
Feb 03, 2022 | 63.14 | 62.82 | 62.82 | 47,124 | -1.20(-1.88%) | |
Feb 02, 2022 | 63.98 | 64.18 | 63.78 | 64.03 | 1,548 | +0.11(+0.17%) |
Feb 01, 2022 | 63.74 | 63.94 | 63.37 | 63.92 | 6,575 | +0.78(+1.23%) |
Jan 31, 2022 | 62.35 | 63.14 | 63.14 | 24,541 | +1.23(+1.98%) | |
Jan 28, 2022 | 61.27 | 62.00 | 61.08 | 61.92 | 12,840 | +0.01(+0.01%) |
Jan 27, 2022 | 62.35 | 62.59 | 61.91 | 61.91 | 13,027 | -0.18(-0.30%) |
Jan 26, 2022 | 63.17 | 63.17 | 62.09 | 62.09 | 1,875 | +0.11(+0.17%) |
Jan 25, 2022 | 61.46 | 62.13 | 61.36 | 61.99 | 23,693 | -0.24(-0.39%) |
Jan 24, 2022 | 61.87 | 62.35 | 60.57 | 62.23 | 22,267 | -1.19(-1.88%) |
Jan 21, 2022 | 63.96 | 63.96 | 63.29 | 63.42 | 7,387 | -0.91(-1.41%) |
Jan 20, 2022 | 64.97 | 64.97 | 64.33 | 64.33 | 1,780 | -0.40(-0.61%) |
Jan 19, 2022 | 64.84 | 64.84 | 64.64 | 64.72 | 12,697 | +0.32(+0.50%) |
Jan 18, 2022 | 64.58 | 64.58 | 64.26 | 64.40 | 2,761 | -0.78(-1.20%) |
Jan 14, 2022 | 65.19 | 0 | -0.46(-0.70%) | |||
Jan 13, 2022 | 65.89 | 66.03 | 65.64 | 65.64 | 1,257 | -0.17(-0.26%) |
Jan 12, 2022 | 65.60 | 65.98 | 65.33 | 65.81 | 3,428 | +1.22(+1.89%) |
Jan 11, 2022 | 64.38 | 64.59 | 64.30 | 64.59 | 5,030 | +0.41(+0.65%) |
Jan 10, 2022 | 64.17 | 64.18 | 63.76 | 64.18 | 2,270 | -1.90(-2.88%) |
Jan 07, 2022 | 65.91 | 66.08 | 65.91 | 66.08 | 2,447 | +0.23(+0.34%) |
Jan 06, 2022 | 66.12 | 66.21 | 65.80 | 65.85 | 7,091 | -0.52(-0.78%) |
Jan 05, 2022 | 66.93 | 67.12 | 66.37 | 66.37 | 1,321 | -0.60(-0.90%) |
Jan 04, 2022 | 67.13 | 67.14 | 66.83 | 66.97 | 1,414 | -0.16(-0.23%) |