Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 59.69 | 59.91 | 59.08 | 59.10 | 979,751 | -0.95(-1.58%) |
Mar 30, 2022 | 60.15 | 60.33 | 59.87 | 60.05 | 630,096 | -0.25(-0.42%) |
Mar 29, 2022 | 60.36 | 60.41 | 59.83 | 60.30 | 838,458 | +1.17(+1.98%) |
Mar 28, 2022 | 58.98 | 59.14 | 58.69 | 59.13 | 922,064 | -0.21(-0.36%) |
Mar 25, 2022 | 59.29 | 59.36 | 58.94 | 59.35 | 399,331 | +0.10(+0.17%) |
Mar 24, 2022 | 59.04 | 59.25 | 58.84 | 59.24 | 518,674 | +0.43(+0.73%) |
Mar 23, 2022 | 58.91 | 59.15 | 58.78 | 58.82 | 832,944 | -0.72(-1.22%) |
Mar 22, 2022 | 59.32 | 59.62 | 59.28 | 59.54 | 336,516 | +0.56(+0.95%) |
Mar 21, 2022 | 59.04 | 59.26 | 58.72 | 58.98 | 543,709 | -0.28(-0.47%) |
Mar 18, 2022 | 58.23 | 59.31 | 58.21 | 59.26 | 542,861 | +0.55(+0.93%) |
Mar 17, 2022 | 57.98 | 58.81 | 57.92 | 58.71 | 573,695 | +0.54(+0.93%) |
Mar 16, 2022 | 57.25 | 58.18 | 56.83 | 58.18 | 911,446 | +1.88(+3.33%) |
Mar 15, 2022 | 56.02 | 56.35 | 55.73 | 56.30 | 1,296,606 | +0.54(+0.97%) |
Mar 14, 2022 | 56.19 | 56.49 | 55.66 | 55.76 | 639,448 | +0.35(+0.64%) |
Mar 11, 2022 | 56.47 | 56.54 | 55.39 | 55.41 | 2,780,179 | -0.55(-0.98%) |
Mar 10, 2022 | 55.83 | 56.31 | 55.66 | 55.96 | 632,245 | -0.62(-1.10%) |
Mar 09, 2022 | 56.11 | 56.87 | 55.73 | 56.58 | 792,733 | +2.14(+3.92%) |
Mar 08, 2022 | 54.55 | 55.42 | 53.84 | 54.44 | 1,578,808 | +0.35(+0.65%) |
Mar 07, 2022 | 55.41 | 55.44 | 53.84 | 54.09 | 858,198 | -1.62(-2.90%) |
Mar 04, 2022 | 55.62 | 55.78 | 55.21 | 55.70 | 1,715,613 | -1.48(-2.58%) |
Mar 03, 2022 | 58.01 | 58.01 | 56.97 | 57.18 | 1,265,174 | -1.00(-1.72%) |
Mar 02, 2022 | 57.91 | 58.30 | 57.65 | 58.19 | 1,699,615 | +0.75(+1.31%) |
Mar 01, 2022 | 58.43 | 58.55 | 57.10 | 57.43 | 1,174,191 | -1.16(-1.98%) |
Feb 28, 2022 | 58.54 | 59.26 | 58.32 | 58.59 | 2,066,794 | -0.98(-1.65%) |
Feb 25, 2022 | 58.53 | 59.58 | 58.78 | 59.58 | 1,238,392 | +1.54(+2.66%) |
Feb 24, 2022 | 56.78 | 58.13 | 56.68 | 58.04 | 2,131,872 | -0.76(-1.30%) |
Feb 23, 2022 | 59.88 | 59.88 | 58.71 | 58.80 | 1,527,895 | -0.47(-0.80%) |
Feb 22, 2022 | 59.51 | 59.78 | 58.90 | 59.27 | 467,830 | -0.71(-1.18%) |
Feb 18, 2022 | 59.98 | 0 | -0.35(-0.59%) | |||
Feb 17, 2022 | 60.83 | 60.87 | 60.29 | 60.33 | 464,560 | -0.96(-1.56%) |
Feb 16, 2022 | 60.85 | 61.39 | 60.81 | 61.29 | 802,831 | +0.23(+0.38%) |
Feb 15, 2022 | 60.68 | 61.11 | 60.64 | 61.06 | 743,788 | +1.00(+1.67%) |
Feb 14, 2022 | 60.15 | 60.22 | 59.63 | 60.05 | 389,580 | -0.34(-0.57%) |
Feb 11, 2022 | 61.24 | 61.46 | 60.24 | 60.40 | 565,789 | -0.85(-1.40%) |
Feb 10, 2022 | 61.15 | 62.09 | 61.11 | 61.25 | 520,594 | -0.77(-1.24%) |
Feb 09, 2022 | 61.80 | 62.02 | 61.77 | 62.02 | 850,109 | +0.98(+1.61%) |
Feb 08, 2022 | 60.68 | 61.08 | 60.53 | 61.04 | 1,691,274 | +0.29(+0.47%) |
Feb 07, 2022 | 60.69 | 61.02 | 60.60 | 60.75 | 1,082,874 | +0.12(+0.20%) |
Feb 04, 2022 | 60.38 | 60.90 | 60.21 | 60.63 | 893,504 | +0.08(+0.14%) |
Feb 03, 2022 | 60.87 | 60.48 | 60.54 | 1,075,314 | -0.94(-1.53%) | |
Feb 02, 2022 | 61.45 | 61.55 | 61.18 | 61.48 | 386,564 | +0.50(+0.82%) |
Feb 01, 2022 | 60.66 | 60.99 | 60.37 | 60.98 | 535,061 | +0.59(+0.98%) |
Jan 31, 2022 | 59.44 | 60.44 | 60.39 | 551,381 | +0.97(+1.63%) | |
Jan 28, 2022 | 58.84 | 59.41 | 58.52 | 59.42 | 2,803,696 | +0.21(+0.36%) |
Jan 27, 2022 | 59.66 | 59.95 | 59.01 | 59.21 | 880,936 | -0.37(-0.62%) |
Jan 26, 2022 | 60.48 | 60.59 | 59.24 | 59.58 | 1,503,818 | -0.22(-0.37%) |
Jan 25, 2022 | 59.39 | 60.09 | 58.90 | 59.80 | 1,163,508 | -0.27(-0.45%) |
Jan 24, 2022 | 59.57 | 60.07 | 58.43 | 60.07 | 1,029,833 | -0.67(-1.10%) |
Jan 21, 2022 | 61.42 | 61.45 | 60.72 | 60.74 | 1,301,636 | -0.86(-1.40%) |
Jan 20, 2022 | 62.23 | 62.55 | 61.56 | 61.60 | 1,196,601 | -0.40(-0.64%) |
Jan 19, 2022 | 62.39 | 62.46 | 61.96 | 62.00 | 1,127,759 | -0.09(-0.15%) |
Jan 18, 2022 | 62.26 | 62.40 | 61.91 | 62.10 | 567,377 | -0.82(-1.30%) |
Jan 14, 2022 | 62.91 | 0 | -0.14(-0.22%) | |||
Jan 13, 2022 | 63.70 | 63.73 | 62.98 | 63.05 | 278,590 | -0.44(-0.69%) |
Jan 12, 2022 | 63.25 | 63.53 | 63.20 | 63.49 | 312,492 | +0.65(+1.03%) |
Jan 11, 2022 | 62.16 | 62.84 | 62.00 | 62.84 | 1,443,787 | +0.73(+1.18%) |
Jan 10, 2022 | 61.97 | 62.12 | 61.52 | 62.10 | 490,953 | -0.59(-0.93%) |
Jan 07, 2022 | 62.44 | 62.77 | 62.19 | 62.69 | 801,929 | +0.20(+0.31%) |
Jan 06, 2022 | 62.52 | 62.73 | 62.27 | 62.50 | 381,341 | -0.26(-0.41%) |
Jan 05, 2022 | 63.55 | 63.64 | 62.75 | 62.76 | 522,555 | -0.59(-0.92%) |
Jan 04, 2022 | 63.46 | 63.56 | 63.16 | 63.34 | 466,733 | +0.18(+0.28%) |