Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 63.90 | 63.90 | 62.20 | 62.91 | 147,522 | -1.28(-1.99%) |
Mar 30, 2022 | 64.03 | 64.93 | 64.00 | 64.19 | 1,004,100 | -3.41(-5.04%) |
Mar 29, 2022 | 67.70 | 68.25 | 66.52 | 67.60 | 1,364,152 | +0.44(+0.66%) |
Mar 28, 2022 | 66.02 | 67.21 | 66.02 | 67.16 | 438,742 | +0.05(+0.07%) |
Mar 25, 2022 | 67.14 | 68.00 | 66.89 | 67.11 | 391,537 | +0.89(+1.34%) |
Mar 24, 2022 | 66.21 | 66.36 | 66.06 | 66.22 | 175,865 | +0.50(+0.76%) |
Mar 23, 2022 | 65.00 | 65.95 | 65.00 | 65.72 | 290,854 | +1.12(+1.73%) |
Mar 22, 2022 | 64.10 | 64.62 | 64.10 | 64.60 | 129,068 | +0.32(+0.50%) |
Mar 21, 2022 | 63.50 | 64.59 | 63.50 | 64.28 | 266,152 | -0.28(-0.43%) |
Mar 18, 2022 | 64.06 | 64.58 | 63.78 | 64.56 | 313,771 | +0.27(+0.42%) |
Mar 17, 2022 | 64.81 | 64.81 | 63.40 | 64.29 | 160,072 | +0.51(+0.80%) |
Mar 16, 2022 | 63.40 | 64.50 | 63.12 | 63.78 | 307,600 | +2.58(+4.22%) |
Mar 15, 2022 | 61.20 | 61.39 | 60.80 | 61.20 | 377,145 | -0.07(-0.11%) |
Mar 14, 2022 | 61.39 | 62.10 | 61.20 | 61.27 | 217,963 | -1.21(-1.94%) |
Mar 11, 2022 | 62.69 | 63.24 | 62.33 | 62.48 | 99,832 | -0.04(-0.06%) |
Mar 10, 2022 | 62.15 | 63.25 | 62.15 | 62.52 | 129,502 | -0.58(-0.92%) |
Mar 09, 2022 | 63.75 | 63.75 | 62.34 | 63.10 | 382,618 | +2.38(+3.92%) |
Mar 08, 2022 | 60.34 | 61.69 | 59.94 | 60.72 | 329,773 | -0.86(-1.40%) |
Mar 07, 2022 | 62.10 | 62.79 | 61.24 | 61.58 | 302,239 | -1.77(-2.79%) |
Mar 04, 2022 | 63.50 | 64.58 | 63.04 | 63.35 | 515,407 | -0.24(-0.38%) |
Mar 03, 2022 | 63.72 | 64.94 | 63.50 | 63.59 | 226,182 | +0.28(+0.44%) |
Mar 02, 2022 | 63.07 | 63.33 | 62.98 | 63.31 | 253,357 | +0.55(+0.88%) |
Mar 01, 2022 | 62.97 | 63.17 | 62.69 | 62.76 | 380,604 | -0.81(-1.27%) |
Feb 28, 2022 | 62.90 | 63.59 | 62.89 | 63.57 | 436,519 | +1.38(+2.22%) |
Feb 25, 2022 | 61.86 | 62.19 | 61.77 | 62.19 | 317,743 | -0.16(-0.26%) |
Feb 24, 2022 | 60.92 | 62.37 | 60.85 | 62.35 | 385,170 | -0.27(-0.43%) |
Feb 23, 2022 | 63.50 | 63.50 | 62.27 | 62.62 | 222,355 | -0.48(-0.76%) |
Feb 22, 2022 | 63.59 | 63.59 | 62.70 | 63.10 | 284,435 | -0.78(-1.22%) |
Feb 18, 2022 | 63.88 | 0 | +0.63(+1.00%) | |||
Feb 17, 2022 | 63.60 | 63.77 | 63.06 | 63.25 | 166,060 | -0.30(-0.47%) |
Feb 16, 2022 | 64.01 | 64.01 | 63.17 | 63.55 | 296,317 | -0.59(-0.92%) |
Feb 15, 2022 | 62.24 | 64.35 | 62.24 | 64.14 | 594,261 | +1.77(+2.84%) |
Feb 14, 2022 | 62.73 | 62.73 | 61.86 | 62.37 | 220,486 | +0.38(+0.61%) |
Feb 11, 2022 | 61.75 | 62.50 | 61.50 | 61.99 | 501,180 | +0.44(+0.71%) |
Feb 10, 2022 | 61.70 | 62.25 | 61.33 | 61.55 | 518,541 | -1.70(-2.69%) |
Feb 09, 2022 | 62.69 | 63.32 | 62.22 | 63.25 | 240,238 | +0.59(+0.94%) |
Feb 08, 2022 | 63.01 | 63.02 | 62.24 | 62.66 | 259,441 | -0.72(-1.14%) |
Feb 07, 2022 | 63.61 | 63.82 | 63.33 | 63.38 | 158,386 | +0.36(+0.57%) |
Feb 04, 2022 | 62.28 | 63.09 | 62.28 | 63.02 | 194,431 | +1.42(+2.31%) |
Feb 03, 2022 | 61.54 | 61.60 | 711,799 | -1.06(-1.69%) | ||
Feb 02, 2022 | 63.10 | 63.19 | 62.58 | 62.66 | 227,774 | +0.71(+1.15%) |
Feb 01, 2022 | 61.43 | 62.00 | 61.43 | 61.95 | 239,551 | +0.85(+1.39%) |
Jan 31, 2022 | 60.88 | 61.42 | 61.10 | 584,969 | -0.01(-0.02%) | |
Jan 28, 2022 | 60.29 | 61.15 | 60.00 | 61.11 | 790,157 | -0.08(-0.13%) |
Jan 27, 2022 | 61.10 | 61.78 | 60.90 | 61.19 | 717,976 | +0.13(+0.21%) |
Jan 26, 2022 | 61.11 | 61.75 | 60.55 | 61.06 | 663,338 | +2.15(+3.65%) |
Jan 25, 2022 | 58.95 | 59.98 | 57.92 | 58.91 | 504,426 | +0.16(+0.27%) |
Jan 24, 2022 | 58.51 | 58.89 | 57.44 | 58.75 | 784,565 | -0.57(-0.96%) |
Jan 21, 2022 | 59.41 | 60.21 | 59.32 | 59.32 | 632,694 | -0.59(-0.98%) |
Jan 20, 2022 | 60.32 | 60.64 | 59.28 | 59.91 | 665,068 | +1.30(+2.22%) |
Jan 19, 2022 | 58.93 | 59.50 | 58.22 | 58.61 | 704,604 | +0.20(+0.34%) |
Jan 18, 2022 | 58.05 | 58.46 | 57.87 | 58.41 | 722,231 | +1.25(+2.19%) |
Jan 14, 2022 | 57.16 | 0 | -0.04(-0.07%) | |||
Jan 13, 2022 | 57.92 | 57.99 | 57.13 | 57.20 | 289,361 | -1.35(-2.31%) |
Jan 12, 2022 | 58.65 | 58.65 | 58.21 | 58.55 | 138,049 | -0.44(-0.75%) |
Jan 11, 2022 | 57.53 | 59.28 | 57.53 | 58.99 | 209,600 | +0.55(+0.94%) |
Jan 10, 2022 | 57.32 | 58.49 | 57.20 | 58.44 | 491,081 | +0.34(+0.59%) |
Jan 07, 2022 | 58.00 | 58.17 | 57.70 | 58.10 | 290,999 | +0.65(+1.13%) |
Jan 06, 2022 | 56.68 | 57.96 | 56.55 | 57.45 | 339,281 | +0.51(+0.90%) |
Jan 05, 2022 | 57.74 | 57.75 | 56.81 | 56.94 | 225,540 | -1.36(-2.33%) |
Jan 04, 2022 | 58.80 | 58.80 | 57.70 | 58.30 | 257,378 | -0.17(-0.29%) |