Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.77 | 58.99 | 58.07 | 58.08 | 11,270,563 | -1.17(-1.97%) |
Mar 30, 2022 | 59.23 | 59.49 | 59.05 | 59.25 | 16,404,536 | -0.25(-0.42%) |
Mar 29, 2022 | 59.56 | 59.74 | 58.92 | 59.50 | 10,299,853 | +1.47(+2.54%) |
Mar 28, 2022 | 57.79 | 58.07 | 57.49 | 58.03 | 9,143,068 | +0.13(+0.23%) |
Mar 25, 2022 | 57.96 | 58.06 | 57.50 | 57.90 | 10,199,635 | +0.04(+0.06%) |
Mar 24, 2022 | 57.62 | 57.89 | 57.41 | 57.86 | 9,125,696 | +0.34(+0.58%) |
Mar 23, 2022 | 57.62 | 57.89 | 57.48 | 57.53 | 5,806,486 | -1.09(-1.86%) |
Mar 22, 2022 | 58.35 | 58.67 | 58.29 | 58.62 | 6,059,832 | +0.76(+1.32%) |
Mar 21, 2022 | 58.16 | 58.23 | 57.57 | 57.85 | 6,705,109 | -0.58(-0.99%) |
Mar 18, 2022 | 57.20 | 58.47 | 57.10 | 58.43 | 8,055,102 | +0.47(+0.82%) |
Mar 17, 2022 | 57.16 | 58.14 | 57.06 | 57.96 | 7,149,359 | +0.37(+0.65%) |
Mar 16, 2022 | 56.60 | 57.58 | 56.15 | 57.58 | 10,808,068 | +2.18(+3.93%) |
Mar 15, 2022 | 55.16 | 55.49 | 54.81 | 55.41 | 7,386,713 | +0.41(+0.74%) |
Mar 14, 2022 | 55.21 | 55.68 | 54.84 | 55.00 | 11,759,599 | +0.96(+1.77%) |
Mar 11, 2022 | 55.23 | 55.27 | 53.94 | 54.04 | 9,867,371 | -0.34(-0.62%) |
Mar 10, 2022 | 54.54 | 54.94 | 54.13 | 54.37 | 9,835,533 | -1.24(-2.23%) |
Mar 09, 2022 | 54.60 | 56.09 | 54.46 | 55.61 | 18,703,350 | +2.82(+5.34%) |
Mar 08, 2022 | 52.61 | 53.98 | 51.85 | 52.79 | 23,022,012 | +1.22(+2.36%) |
Mar 07, 2022 | 53.20 | 53.38 | 51.28 | 51.57 | 20,772,822 | -1.76(-3.30%) |
Mar 04, 2022 | 53.83 | 53.87 | 52.77 | 53.33 | 19,399,040 | -2.35(-4.23%) |
Mar 03, 2022 | 56.94 | 56.99 | 55.52 | 55.69 | 13,590,411 | -1.65(-2.87%) |
Mar 02, 2022 | 56.95 | 57.55 | 56.76 | 57.33 | 8,927,093 | +0.87(+1.55%) |
Mar 01, 2022 | 57.73 | 57.89 | 56.08 | 56.46 | 8,983,474 | -1.54(-2.65%) |
Feb 28, 2022 | 58.01 | 58.92 | 57.70 | 57.99 | 11,435,017 | -1.41(-2.38%) |
Feb 25, 2022 | 58.42 | 59.42 | 58.59 | 59.41 | 10,882,163 | +1.74(+3.02%) |
Feb 24, 2022 | 56.07 | 57.86 | 56.02 | 57.67 | 17,378,976 | -1.15(-1.96%) |
Feb 23, 2022 | 60.02 | 60.08 | 58.71 | 58.82 | 12,211,209 | -0.46(-0.77%) |
Feb 22, 2022 | 59.36 | 59.81 | 58.82 | 59.28 | 8,832,652 | -0.94(-1.56%) |
Feb 18, 2022 | 60.22 | 0 | -0.35(-0.58%) | |||
Feb 17, 2022 | 61.10 | 61.16 | 60.51 | 60.57 | 7,546,408 | -1.08(-1.75%) |
Feb 16, 2022 | 61.15 | 61.79 | 61.13 | 61.65 | 6,902,893 | +0.20(+0.33%) |
Feb 15, 2022 | 61.00 | 61.45 | 60.92 | 61.45 | 7,377,674 | +1.39(+2.31%) |
Feb 14, 2022 | 60.19 | 60.33 | 59.61 | 60.06 | 13,073,816 | -0.60(-0.98%) |
Feb 11, 2022 | 61.76 | 62.00 | 60.46 | 60.66 | 14,588,514 | -1.15(-1.87%) |
Feb 10, 2022 | 61.73 | 62.70 | 61.69 | 61.81 | 10,261,753 | -0.80(-1.28%) |
Feb 09, 2022 | 62.49 | 62.62 | 62.36 | 62.61 | 9,174,037 | +1.04(+1.69%) |
Feb 08, 2022 | 61.19 | 61.62 | 61.00 | 61.57 | 5,346,924 | +0.21(+0.35%) |
Feb 07, 2022 | 61.24 | 61.63 | 61.20 | 61.35 | 5,717,730 | +0.04(+0.06%) |
Feb 04, 2022 | 61.06 | 61.61 | 60.88 | 61.32 | 8,931,694 | -0.16(-0.26%) |
Feb 03, 2022 | 61.79 | 61.39 | 61.47 | 7,251,400 | -0.87(-1.39%) | |
Feb 02, 2022 | 62.40 | 62.41 | 62.02 | 62.34 | 7,219,473 | +0.36(+0.59%) |
Feb 01, 2022 | 61.77 | 61.98 | 61.33 | 61.98 | 6,668,585 | +0.74(+1.22%) |
Jan 31, 2022 | 60.30 | 61.27 | 61.23 | 10,238,703 | +0.95(+1.57%) | |
Jan 28, 2022 | 59.77 | 60.30 | 59.42 | 60.28 | 10,688,682 | +0.18(+0.29%) |
Jan 27, 2022 | 60.50 | 60.80 | 59.90 | 60.11 | 12,294,419 | -0.09(-0.15%) |
Jan 26, 2022 | 61.05 | 61.23 | 59.84 | 60.20 | 15,110,849 | +0.14(+0.23%) |
Jan 25, 2022 | 59.74 | 60.41 | 59.25 | 60.06 | 20,922,084 | -0.43(-0.71%) |
Jan 24, 2022 | 59.85 | 60.54 | 58.77 | 60.49 | 15,780,236 | -0.95(-1.55%) |
Jan 21, 2022 | 62.02 | 62.09 | 61.42 | 61.44 | 15,367,256 | -0.91(-1.46%) |
Jan 20, 2022 | 62.98 | 63.26 | 62.32 | 62.35 | 10,076,027 | -0.47(-0.74%) |
Jan 19, 2022 | 63.16 | 63.32 | 62.76 | 62.81 | 7,195,906 | +0.18(+0.28%) |
Jan 18, 2022 | 62.88 | 63.04 | 62.50 | 62.64 | 9,010,958 | -0.91(-1.44%) |
Jan 14, 2022 | 63.55 | 0 | -0.18(-0.28%) | |||
Jan 13, 2022 | 64.42 | 64.45 | 63.67 | 63.73 | 10,080,255 | -0.47(-0.74%) |
Jan 12, 2022 | 63.94 | 64.22 | 63.88 | 64.20 | 9,352,741 | +0.59(+0.92%) |
Jan 11, 2022 | 62.97 | 63.61 | 62.79 | 63.61 | 6,026,579 | +0.78(+1.24%) |
Jan 10, 2022 | 62.70 | 62.89 | 62.31 | 62.83 | 9,453,306 | -0.87(-1.36%) |
Jan 07, 2022 | 63.40 | 63.79 | 63.25 | 63.70 | 4,933,278 | +0.32(+0.50%) |
Jan 06, 2022 | 63.48 | 63.72 | 63.22 | 63.38 | 8,725,811 | -0.23(-0.37%) |
Jan 05, 2022 | 64.44 | 64.56 | 63.61 | 63.61 | 7,713,242 | -0.58(-0.90%) |
Jan 04, 2022 | 64.31 | 64.44 | 64.01 | 64.19 | 4,890,173 | +0.08(+0.13%) |