Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.56 | 59.69 | 57.86 | 57.96 | 444,516 | -0.91(-1.55%) |
Mar 30, 2022 | 60.99 | 61.47 | 58.34 | 58.87 | 351,683 | -2.94(-4.76%) |
Mar 29, 2022 | 60.03 | 62.25 | 59.62 | 61.81 | 816,070 | +2.97(+5.05%) |
Mar 28, 2022 | 57.86 | 59.40 | 57.36 | 58.84 | 941,486 | +0.84(+1.45%) |
Mar 25, 2022 | 60.37 | 60.37 | 57.39 | 58.00 | 1,280,932 | -2.27(-3.77%) |
Mar 24, 2022 | 59.86 | 61.66 | 58.60 | 60.27 | 541,948 | +0.12(+0.20%) |
Mar 23, 2022 | 60.50 | 62.20 | 59.56 | 60.15 | 1,157,966 | -1.53(-2.48%) |
Mar 22, 2022 | 60.51 | 63.40 | 59.40 | 61.68 | 1,247,404 | +0.87(+1.43%) |
Mar 21, 2022 | 60.75 | 62.24 | 59.02 | 60.81 | 1,365,408 | -0.76(-1.23%) |
Mar 18, 2022 | 60.00 | 63.70 | 59.67 | 61.57 | 2,092,467 | +1.48(+2.46%) |
Mar 17, 2022 | 58.15 | 61.20 | 57.18 | 60.09 | 1,545,771 | +2.54(+4.41%) |
Mar 16, 2022 | 54.00 | 57.70 | 53.50 | 57.55 | 1,421,048 | +4.31(+8.10%) |
Mar 15, 2022 | 49.82 | 53.33 | 49.63 | 53.24 | 2,071,671 | +3.44(+6.91%) |
Mar 14, 2022 | 51.85 | 52.35 | 48.50 | 49.80 | 2,558,982 | -2.45(-4.69%) |
Mar 11, 2022 | 56.00 | 57.00 | 52.06 | 52.25 | 1,360,148 | -3.48(-6.24%) |
Mar 10, 2022 | 56.37 | 57.29 | 54.50 | 55.73 | 1,344,860 | -2.10(-3.63%) |
Mar 09, 2022 | 57.85 | 59.90 | 57.71 | 57.83 | 735,810 | +1.34(+2.37%) |
Mar 08, 2022 | 57.35 | 58.10 | 55.00 | 56.49 | 951,955 | -1.25(-2.16%) |
Mar 07, 2022 | 61.45 | 61.67 | 56.30 | 57.74 | 3,007,334 | -3.01(-4.95%) |
Mar 04, 2022 | 62.39 | 62.73 | 58.87 | 60.75 | 1,385,572 | -1.39(-2.24%) |
Mar 03, 2022 | 64.94 | 64.94 | 60.92 | 62.14 | 880,280 | -2.04(-3.18%) |
Mar 02, 2022 | 65.90 | 65.93 | 62.15 | 64.18 | 1,006,552 | -1.23(-1.88%) |
Mar 01, 2022 | 64.99 | 67.77 | 64.24 | 65.41 | 842,138 | +0.22(+0.34%) |
Feb 28, 2022 | 63.87 | 67.25 | 63.69 | 65.19 | 905,397 | -0.28(-0.43%) |
Feb 25, 2022 | 65.35 | 66.49 | 64.09 | 65.47 | 1,293,499 | -1.59(-2.37%) |
Feb 24, 2022 | 56.70 | 67.77 | 56.25 | 67.06 | 1,460,697 | +7.29(+12.20%) |
Feb 23, 2022 | 62.03 | 63.68 | 58.44 | 59.77 | 3,026,977 | -3.11(-4.95%) |
Feb 22, 2022 | 62.85 | 63.59 | 61.64 | 62.88 | 1,343,852 | -1.22(-1.90%) |
Feb 18, 2022 | 64.10 | 0 | -2.24(-3.38%) | |||
Feb 17, 2022 | 68.35 | 69.98 | 65.10 | 66.34 | 591,812 | -2.99(-4.31%) |
Feb 16, 2022 | 69.79 | 69.79 | 67.33 | 69.33 | 327,560 | -1.01(-1.44%) |
Feb 15, 2022 | 67.75 | 70.68 | 67.31 | 70.34 | 749,132 | +3.90(+5.87%) |
Feb 14, 2022 | 66.75 | 69.87 | 66.11 | 66.44 | 512,998 | -0.55(-0.82%) |
Feb 11, 2022 | 68.74 | 70.86 | 66.08 | 66.99 | 651,508 | -1.85(-2.69%) |
Feb 10, 2022 | 66.06 | 70.09 | 66.00 | 68.84 | 1,260,861 | +0.84(+1.24%) |
Feb 09, 2022 | 64.61 | 68.07 | 64.03 | 68.00 | 1,041,366 | +4.65(+7.34%) |
Feb 08, 2022 | 62.22 | 63.52 | 62.01 | 63.35 | 848,203 | +0.35(+0.56%) |
Feb 07, 2022 | 62.42 | 65.32 | 61.73 | 63.00 | 1,474,124 | +0.40(+0.64%) |
Feb 04, 2022 | 59.72 | 62.89 | 59.27 | 62.60 | 2,347,791 | +2.99(+5.02%) |
Feb 03, 2022 | 61.49 | 59.44 | 59.61 | 789,881 | -3.79(-5.98%) | |
Feb 02, 2022 | 66.36 | 66.36 | 63.00 | 63.40 | 549,740 | -2.19(-3.34%) |
Feb 01, 2022 | 63.61 | 65.75 | 61.34 | 65.59 | 864,250 | +3.03(+4.84%) |
Jan 31, 2022 | 61.08 | 63.20 | 62.56 | 969,581 | +2.03(+3.35%) | |
Jan 28, 2022 | 59.37 | 60.99 | 57.48 | 60.53 | 1,074,749 | +1.75(+2.98%) |
Jan 27, 2022 | 60.15 | 62.15 | 57.74 | 58.78 | 1,205,614 | -0.27(-0.46%) |
Jan 26, 2022 | 60.23 | 62.71 | 58.39 | 59.05 | 924,395 | +1.00(+1.72%) |
Jan 25, 2022 | 61.43 | 62.22 | 57.01 | 58.05 | 825,916 | -4.96(-7.87%) |
Jan 24, 2022 | 60.13 | 63.10 | 56.00 | 63.01 | 1,269,699 | +1.38(+2.24%) |
Jan 21, 2022 | 62.99 | 63.71 | 61.41 | 61.63 | 866,525 | -3.37(-5.18%) |
Jan 20, 2022 | 67.39 | 68.25 | 64.69 | 65.00 | 550,015 | -1.29(-1.95%) |
Jan 19, 2022 | 65.89 | 67.59 | 65.19 | 66.29 | 720,284 | +0.33(+0.50%) |
Jan 18, 2022 | 66.27 | 68.56 | 65.42 | 65.96 | 662,916 | -2.02(-2.97%) |
Jan 14, 2022 | 67.98 | 0 | -2.22(-3.16%) | |||
Jan 13, 2022 | 73.35 | 73.35 | 69.80 | 70.20 | 511,651 | -3.10(-4.23%) |
Jan 12, 2022 | 74.87 | 75.36 | 72.17 | 73.30 | 439,457 | -0.80(-1.08%) |
Jan 11, 2022 | 71.11 | 75.07 | 71.11 | 74.10 | 502,834 | +2.92(+4.10%) |
Jan 10, 2022 | 69.78 | 71.52 | 66.97 | 71.18 | 1,089,599 | -0.03(-0.04%) |
Jan 07, 2022 | 73.12 | 74.77 | 71.18 | 71.21 | 353,302 | -1.75(-2.40%) |
Jan 06, 2022 | 73.09 | 75.22 | 71.52 | 72.96 | 651,588 | +1.11(+1.54%) |
Jan 05, 2022 | 76.95 | 76.95 | 70.64 | 71.85 | 803,279 | -5.11(-6.64%) |
Jan 04, 2022 | 79.05 | 79.28 | 74.46 | 76.96 | 635,917 | -2.41(-3.04%) |