Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.04 | 59.22 | 57.62 | 58.48 | 1,694,022 | +0.19(+0.32%) |
Mar 30, 2022 | 57.82 | 58.30 | 57.71 | 58.29 | 1,096,417 | +0.09(+0.15%) |
Mar 29, 2022 | 57.68 | 58.93 | 57.49 | 58.20 | 1,430,126 | +1.58(+2.79%) |
Mar 28, 2022 | 56.09 | 56.65 | 55.57 | 56.62 | 1,079,587 | +0.77(+1.38%) |
Mar 25, 2022 | 54.71 | 56.00 | 54.32 | 55.85 | 1,095,112 | +1.43(+2.62%) |
Mar 24, 2022 | 53.88 | 54.44 | 53.41 | 54.42 | 920,554 | +0.94(+1.75%) |
Mar 23, 2022 | 54.07 | 54.84 | 53.25 | 53.49 | 1,284,967 | -0.90(-1.65%) |
Mar 22, 2022 | 53.21 | 54.44 | 53.02 | 54.39 | 1,180,233 | +1.20(+2.26%) |
Mar 21, 2022 | 53.26 | 54.21 | 52.99 | 53.18 | 1,311,811 | -0.09(-0.16%) |
Mar 18, 2022 | 52.31 | 53.56 | 52.02 | 53.27 | 2,188,191 | +1.06(+2.04%) |
Mar 17, 2022 | 51.50 | 52.37 | 51.28 | 52.21 | 1,351,154 | +0.40(+0.77%) |
Mar 16, 2022 | 49.67 | 51.82 | 49.66 | 51.81 | 1,804,706 | +2.45(+4.96%) |
Mar 15, 2022 | 48.70 | 49.50 | 48.70 | 49.36 | 1,233,681 | +0.60(+1.22%) |
Mar 14, 2022 | 49.36 | 49.80 | 48.52 | 48.76 | 1,594,642 | -0.15(-0.30%) |
Mar 11, 2022 | 50.36 | 50.57 | 48.87 | 48.91 | 1,537,692 | -1.19(-2.38%) |
Mar 10, 2022 | 50.90 | 51.19 | 49.69 | 50.10 | 1,368,707 | -1.94(-3.73%) |
Mar 09, 2022 | 52.42 | 53.82 | 51.99 | 52.04 | 2,249,448 | +1.52(+3.01%) |
Mar 08, 2022 | 51.40 | 52.73 | 49.50 | 50.52 | 2,736,905 | -0.87(-1.69%) |
Mar 07, 2022 | 56.38 | 56.38 | 50.82 | 51.39 | 2,930,624 | -5.24(-9.26%) |
Mar 04, 2022 | 58.43 | 58.63 | 56.38 | 56.63 | 2,033,867 | -3.00(-5.03%) |
Mar 03, 2022 | 62.17 | 62.58 | 59.23 | 59.63 | 1,558,481 | -2.35(-3.80%) |
Mar 02, 2022 | 62.22 | 62.31 | 61.18 | 61.98 | 1,499,244 | -0.24(-0.39%) |
Mar 01, 2022 | 64.75 | 64.75 | 61.95 | 62.22 | 928,721 | -2.62(-4.03%) |
Feb 28, 2022 | 64.59 | 65.77 | 64.31 | 64.84 | 867,431 | -1.38(-2.08%) |
Feb 25, 2022 | 63.53 | 66.35 | 64.49 | 66.22 | 1,208,053 | +3.18(+5.05%) |
Feb 24, 2022 | 63.36 | 63.44 | 61.15 | 63.03 | 1,242,325 | -1.53(-2.37%) |
Feb 23, 2022 | 65.30 | 65.71 | 64.45 | 64.57 | 600,716 | -0.52(-0.79%) |
Feb 22, 2022 | 64.70 | 65.59 | 64.09 | 65.08 | 1,197,153 | +0.18(+0.27%) |
Feb 18, 2022 | 64.91 | 0 | +0.36(+0.56%) | |||
Feb 17, 2022 | 65.35 | 65.39 | 64.48 | 64.55 | 549,442 | -0.98(-1.49%) |
Feb 16, 2022 | 64.78 | 65.77 | 64.59 | 65.52 | 721,897 | +0.33(+0.51%) |
Feb 15, 2022 | 64.01 | 65.28 | 63.99 | 65.19 | 703,109 | +1.38(+2.16%) |
Feb 14, 2022 | 64.71 | 65.01 | 63.35 | 63.81 | 618,825 | -0.85(-1.31%) |
Feb 11, 2022 | 64.96 | 65.74 | 64.34 | 64.66 | 1,117,834 | +0.03(+0.05%) |
Feb 10, 2022 | 64.36 | 66.06 | 64.10 | 64.63 | 1,230,865 | -0.35(-0.54%) |
Feb 09, 2022 | 63.64 | 65.00 | 63.58 | 64.99 | 1,219,959 | +1.83(+2.89%) |
Feb 08, 2022 | 62.96 | 63.44 | 62.23 | 63.16 | 904,718 | +0.43(+0.68%) |
Feb 07, 2022 | 61.33 | 63.06 | 61.10 | 62.73 | 1,338,506 | +1.48(+2.42%) |
Feb 04, 2022 | 61.82 | 62.15 | 60.99 | 61.25 | 695,740 | -1.19(-1.91%) |
Feb 03, 2022 | 62.16 | 62.98 | 62.44 | 1,088,929 | -0.07(-0.12%) | |
Feb 02, 2022 | 62.60 | 63.13 | 62.14 | 62.51 | 1,105,703 | -0.29(-0.46%) |
Feb 01, 2022 | 62.40 | 62.98 | 61.80 | 62.80 | 1,203,243 | +0.37(+0.59%) |
Jan 31, 2022 | 61.76 | 62.91 | 62.43 | 1,205,247 | +0.17(+0.27%) | |
Jan 28, 2022 | 61.51 | 62.27 | 60.93 | 62.27 | 1,282,130 | +0.44(+0.71%) |
Jan 27, 2022 | 62.68 | 63.32 | 61.46 | 61.83 | 920,694 | -0.13(-0.20%) |
Jan 26, 2022 | 62.72 | 63.85 | 61.60 | 61.96 | 1,170,926 | -0.27(-0.44%) |
Jan 25, 2022 | 62.38 | 62.98 | 61.17 | 62.23 | 1,398,440 | -0.84(-1.33%) |
Jan 24, 2022 | 62.36 | 63.24 | 60.67 | 63.07 | 1,913,815 | +0.05(+0.08%) |
Jan 21, 2022 | 63.63 | 64.25 | 62.68 | 63.02 | 1,421,048 | -0.51(-0.80%) |
Jan 20, 2022 | 65.01 | 65.56 | 63.41 | 63.52 | 1,267,690 | -1.65(-2.54%) |
Jan 19, 2022 | 66.03 | 66.23 | 65.02 | 65.18 | 1,124,479 | -0.67(-1.02%) |
Jan 18, 2022 | 66.38 | 66.47 | 65.42 | 65.85 | 1,207,435 | -1.18(-1.76%) |
Jan 14, 2022 | 67.02 | 0 | -0.11(-0.16%) | |||
Jan 13, 2022 | 67.00 | 67.50 | 66.82 | 67.13 | 1,109,139 | +0.20(+0.31%) |
Jan 12, 2022 | 67.64 | 67.92 | 66.84 | 66.93 | 1,501,695 | -0.49(-0.72%) |
Jan 11, 2022 | 66.56 | 67.67 | 66.56 | 67.41 | 1,760,278 | +0.77(+1.15%) |
Jan 10, 2022 | 68.30 | 68.72 | 65.83 | 66.64 | 2,343,469 | -1.65(-2.42%) |
Jan 07, 2022 | 65.92 | 68.72 | 65.39 | 68.30 | 3,112,277 | +2.35(+3.57%) |
Jan 06, 2022 | 67.19 | 69.60 | 65.17 | 65.94 | 5,714,028 | +4.57(+7.45%) |
Jan 05, 2022 | 61.62 | 62.38 | 60.79 | 61.37 | 1,785,670 | -0.18(-0.28%) |
Jan 04, 2022 | 62.15 | 62.48 | 61.41 | 61.55 | 2,333,661 | -0.60(-0.97%) |