Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 64.15 | 64.45 | 63.75 | 63.80 | 4,757,421 | -0.35(-0.55%) |
Mar 30, 2022 | 63.81 | 64.16 | 63.71 | 64.15 | 5,205,676 | +0.22(+0.34%) |
Mar 29, 2022 | 63.61 | 63.94 | 63.34 | 63.93 | 4,818,484 | +0.59(+0.93%) |
Mar 28, 2022 | 63.09 | 63.34 | 62.74 | 63.34 | 4,703,341 | +0.28(+0.44%) |
Mar 25, 2022 | 62.50 | 63.08 | 62.47 | 63.07 | 5,288,025 | +0.71(+1.14%) |
Mar 24, 2022 | 61.90 | 62.36 | 61.86 | 62.36 | 3,918,051 | +0.55(+0.89%) |
Mar 23, 2022 | 62.01 | 62.17 | 61.73 | 61.80 | 5,274,545 | -0.29(-0.46%) |
Mar 22, 2022 | 62.22 | 62.31 | 61.86 | 62.09 | 4,032,187 | +0.05(+0.08%) |
Mar 21, 2022 | 61.84 | 62.32 | 61.79 | 62.04 | 3,057,250 | +0.24(+0.39%) |
Mar 18, 2022 | 61.75 | 61.88 | 61.30 | 61.80 | 3,706,189 | -0.06(-0.09%) |
Mar 17, 2022 | 61.20 | 61.94 | 61.18 | 61.86 | 5,426,395 | +0.54(+0.88%) |
Mar 16, 2022 | 61.33 | 61.53 | 60.36 | 61.32 | 7,000,385 | +0.17(+0.28%) |
Mar 15, 2022 | 60.72 | 61.22 | 60.53 | 61.15 | 4,875,959 | +0.83(+1.37%) |
Mar 14, 2022 | 60.43 | 60.85 | 60.14 | 60.32 | 6,932,082 | +0.23(+0.38%) |
Mar 11, 2022 | 60.64 | 61.01 | 60.06 | 60.09 | 4,625,122 | -0.39(-0.64%) |
Mar 10, 2022 | 60.11 | 60.58 | 59.92 | 60.48 | 4,169,040 | -0.14(-0.23%) |
Mar 09, 2022 | 60.96 | 61.03 | 60.48 | 60.63 | 6,256,558 | +0.47(+0.79%) |
Mar 08, 2022 | 61.50 | 61.65 | 60.14 | 60.15 | 10,002,916 | -1.33(-2.16%) |
Mar 07, 2022 | 61.94 | 62.20 | 61.47 | 61.48 | 6,265,021 | -0.61(-0.98%) |
Mar 04, 2022 | 61.09 | 62.14 | 60.86 | 62.09 | 4,688,930 | +0.58(+0.94%) |
Mar 03, 2022 | 61.12 | 61.79 | 61.04 | 61.51 | 6,434,978 | +0.68(+1.12%) |
Mar 02, 2022 | 60.13 | 61.06 | 60.08 | 60.83 | 5,201,780 | +0.89(+1.49%) |
Mar 01, 2022 | 60.32 | 60.76 | 59.67 | 59.93 | 14,829,351 | -0.58(-0.96%) |
Feb 28, 2022 | 60.17 | 60.67 | 59.90 | 60.51 | 6,470,456 | -0.33(-0.55%) |
Feb 25, 2022 | 59.33 | 60.90 | 59.88 | 60.84 | 7,889,086 | +1.77(+2.99%) |
Feb 24, 2022 | 58.50 | 59.19 | 58.02 | 59.08 | 9,913,448 | -0.12(-0.21%) |
Feb 23, 2022 | 60.01 | 60.16 | 59.15 | 59.20 | 6,140,598 | -0.66(-1.09%) |
Feb 22, 2022 | 60.09 | 60.15 | 59.52 | 59.86 | 7,125,190 | -0.16(-0.27%) |
Feb 18, 2022 | 60.02 | 0 | +0.07(+0.11%) | |||
Feb 17, 2022 | 60.01 | 60.25 | 59.58 | 59.95 | 5,163,361 | -0.30(-0.50%) |
Feb 16, 2022 | 60.10 | 60.45 | 59.66 | 60.26 | 4,987,684 | +0.00(+0.00%) |
Feb 15, 2022 | 60.53 | 60.78 | 60.00 | 60.26 | 4,746,939 | +0.14(+0.24%) |
Feb 14, 2022 | 60.52 | 60.67 | 59.67 | 60.11 | 7,423,252 | -0.36(-0.60%) |
Feb 11, 2022 | 60.96 | 61.26 | 60.29 | 60.47 | 10,355,055 | -0.37(-0.61%) |
Feb 10, 2022 | 61.46 | 61.74 | 60.63 | 60.84 | 7,316,360 | -1.23(-1.98%) |
Feb 09, 2022 | 61.98 | 62.25 | 61.95 | 62.08 | 4,355,062 | +0.45(+0.74%) |
Feb 08, 2022 | 61.52 | 61.77 | 61.29 | 61.62 | 4,309,777 | +0.26(+0.42%) |
Feb 07, 2022 | 61.56 | 61.69 | 61.21 | 61.36 | 4,183,689 | -0.09(-0.14%) |
Feb 04, 2022 | 61.67 | 61.97 | 61.06 | 61.45 | 7,523,093 | -0.60(-0.96%) |
Feb 03, 2022 | 62.08 | 61.95 | 62.05 | 6,811,651 | -0.28(-0.46%) | |
Feb 02, 2022 | 61.65 | 62.42 | 61.54 | 62.33 | 4,598,789 | +0.71(+1.15%) |
Feb 01, 2022 | 61.91 | 62.01 | 61.11 | 61.62 | 7,098,826 | -0.31(-0.51%) |
Jan 31, 2022 | 61.15 | 61.98 | 61.93 | 7,373,859 | +0.45(+0.74%) | |
Jan 28, 2022 | 60.29 | 61.47 | 59.82 | 61.48 | 9,629,855 | +1.09(+1.80%) |
Jan 27, 2022 | 60.75 | 61.34 | 60.11 | 60.39 | 8,865,034 | +0.07(+0.11%) |
Jan 26, 2022 | 61.15 | 61.52 | 60.05 | 60.32 | 17,993,548 | -0.71(-1.16%) |
Jan 25, 2022 | 60.99 | 61.43 | 60.28 | 61.03 | 12,143,590 | -0.54(-0.88%) |
Jan 24, 2022 | 61.33 | 61.67 | 60.11 | 61.57 | 24,619,544 | -0.03(-0.05%) |
Jan 21, 2022 | 62.02 | 62.42 | 61.56 | 61.61 | 12,915,851 | -0.17(-0.28%) |
Jan 20, 2022 | 62.35 | 62.80 | 61.72 | 61.78 | 7,415,290 | -0.48(-0.78%) |
Jan 19, 2022 | 62.54 | 62.85 | 62.21 | 62.26 | 7,752,410 | -0.12(-0.20%) |
Jan 18, 2022 | 62.64 | 62.64 | 61.88 | 62.38 | 7,752,574 | -0.61(-0.96%) |
Jan 14, 2022 | 62.99 | 0 | -0.35(-0.55%) | |||
Jan 13, 2022 | 63.57 | 63.69 | 63.20 | 63.34 | 6,674,831 | -0.19(-0.30%) |
Jan 12, 2022 | 63.47 | 63.59 | 63.28 | 63.53 | 5,114,518 | +0.07(+0.10%) |
Jan 11, 2022 | 63.57 | 63.61 | 62.89 | 63.46 | 7,490,176 | +0.03(+0.04%) |
Jan 10, 2022 | 63.76 | 63.79 | 63.18 | 63.43 | 8,270,052 | -0.44(-0.70%) |
Jan 07, 2022 | 63.84 | 64.11 | 63.66 | 63.88 | 5,724,205 | -0.02(-0.03%) |
Jan 06, 2022 | 64.02 | 64.26 | 63.84 | 63.90 | 6,620,948 | -0.09(-0.15%) |
Jan 05, 2022 | 64.38 | 64.70 | 63.98 | 63.99 | 8,356,785 | -0.36(-0.56%) |
Jan 04, 2022 | 64.34 | 64.74 | 64.24 | 64.35 | 4,321,544 | +0.05(+0.07%) |