Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 64.79 | 65.37 | 64.21 | 64.25 | 814,296 | -0.70(-1.08%) |
Mar 30, 2022 | 65.23 | 65.33 | 64.58 | 64.95 | 450,286 | -0.09(-0.14%) |
Mar 29, 2022 | 65.42 | 65.42 | 64.55 | 65.04 | 631,368 | +0.28(+0.43%) |
Mar 28, 2022 | 64.66 | 64.89 | 64.05 | 64.77 | 752,543 | -0.16(-0.24%) |
Mar 25, 2022 | 64.08 | 64.96 | 63.93 | 64.92 | 1,062,071 | +0.88(+1.38%) |
Mar 24, 2022 | 63.54 | 64.20 | 63.38 | 64.04 | 747,437 | +0.70(+1.11%) |
Mar 23, 2022 | 63.82 | 64.05 | 63.33 | 63.34 | 470,091 | -0.62(-0.98%) |
Mar 22, 2022 | 63.64 | 64.33 | 63.47 | 63.96 | 807,868 | +0.54(+0.84%) |
Mar 21, 2022 | 63.10 | 63.48 | 62.66 | 63.43 | 1,010,530 | +0.72(+1.15%) |
Mar 18, 2022 | 63.16 | 63.16 | 61.84 | 62.70 | 2,813,027 | -0.54(-0.85%) |
Mar 17, 2022 | 62.34 | 63.24 | 61.93 | 63.24 | 989,578 | +0.49(+0.77%) |
Mar 16, 2022 | 62.25 | 62.78 | 61.75 | 62.75 | 1,539,733 | +0.63(+1.02%) |
Mar 15, 2022 | 61.58 | 62.14 | 61.14 | 62.12 | 930,485 | +0.99(+1.62%) |
Mar 14, 2022 | 61.36 | 61.75 | 60.66 | 61.13 | 722,258 | +0.78(+1.30%) |
Mar 11, 2022 | 60.69 | 61.33 | 60.23 | 60.34 | 654,167 | -0.02(-0.03%) |
Mar 10, 2022 | 59.83 | 60.66 | 60.36 | 970,179 | -0.13(-0.21%) | |
Mar 09, 2022 | 60.92 | 61.79 | 60.45 | 60.49 | 908,148 | +0.96(+1.62%) |
Mar 08, 2022 | 59.91 | 60.66 | 59.23 | 59.53 | 1,128,770 | +0.38(+0.64%) |
Mar 07, 2022 | 59.76 | 60.16 | 59.15 | 59.16 | 1,021,660 | -1.19(-1.97%) |
Mar 04, 2022 | 59.59 | 60.46 | 59.41 | 60.34 | 664,736 | -0.65(-1.07%) |
Mar 03, 2022 | 60.97 | 61.37 | 60.47 | 61.00 | 423,573 | +0.05(+0.08%) |
Mar 02, 2022 | 59.90 | 61.34 | 59.85 | 60.95 | 701,508 | +1.76(+2.98%) |
Mar 01, 2022 | 60.48 | 60.69 | 58.96 | 59.18 | 977,266 | -1.62(-2.66%) |
Feb 28, 2022 | 59.49 | 60.95 | 59.49 | 60.80 | 972,131 | -0.49(-0.79%) |
Feb 25, 2022 | 59.13 | 61.39 | 60.38 | 61.29 | 1,073,784 | +2.81(+4.80%) |
Feb 24, 2022 | 58.02 | 58.60 | 57.05 | 58.48 | 1,060,124 | -1.14(-1.91%) |
Feb 23, 2022 | 60.80 | 61.08 | 59.42 | 59.62 | 681,780 | -0.85(-1.41%) |
Feb 22, 2022 | 61.11 | 61.22 | 60.06 | 60.47 | 669,163 | -0.52(-0.86%) |
Feb 18, 2022 | 61.00 | 0 | +0.59(+0.98%) | |||
Feb 17, 2022 | 60.84 | 61.13 | 60.25 | 60.40 | 581,148 | -1.05(-1.71%) |
Feb 16, 2022 | 60.60 | 61.53 | 60.10 | 61.45 | 688,097 | +0.60(+0.99%) |
Feb 15, 2022 | 60.98 | 61.41 | 60.56 | 60.85 | 637,288 | +0.32(+0.52%) |
Feb 14, 2022 | 61.28 | 61.45 | 59.88 | 60.53 | 1,017,781 | -0.50(-0.83%) |
Feb 11, 2022 | 61.30 | 62.12 | 60.78 | 61.04 | 1,023,239 | -0.46(-0.74%) |
Feb 10, 2022 | 60.41 | 61.84 | 60.41 | 61.49 | 1,173,887 | +0.51(+0.84%) |
Feb 09, 2022 | 61.42 | 61.50 | 60.92 | 60.98 | 490,126 | -0.17(-0.28%) |
Feb 08, 2022 | 60.70 | 61.43 | 60.61 | 61.14 | 761,182 | +0.91(+1.51%) |
Feb 07, 2022 | 61.15 | 62.57 | 59.91 | 60.23 | 890,270 | -0.44(-0.72%) |
Feb 04, 2022 | 60.41 | 61.25 | 60.21 | 60.67 | 596,603 | +0.17(+0.28%) |
Feb 03, 2022 | 61.14 | 60.36 | 60.50 | 483,749 | -0.29(-0.47%) | |
Feb 02, 2022 | 59.93 | 60.86 | 59.91 | 60.79 | 651,969 | +0.80(+1.34%) |
Feb 01, 2022 | 59.06 | 60.15 | 58.82 | 59.99 | 647,660 | +0.91(+1.54%) |
Jan 31, 2022 | 57.73 | 59.16 | 59.08 | 1,551,190 | +0.76(+1.31%) | |
Jan 28, 2022 | 57.49 | 58.32 | 57.13 | 58.31 | 845,143 | +0.61(+1.06%) |
Jan 27, 2022 | 58.58 | 59.42 | 57.33 | 57.70 | 564,075 | -0.38(-0.65%) |
Jan 26, 2022 | 58.17 | 58.83 | 57.42 | 58.08 | 582,412 | +0.33(+0.57%) |
Jan 25, 2022 | 57.62 | 58.23 | 56.35 | 57.75 | 807,510 | -0.63(-1.09%) |
Jan 24, 2022 | 56.97 | 58.52 | 56.38 | 58.38 | 883,675 | +0.80(+1.39%) |
Jan 21, 2022 | 58.53 | 58.74 | 57.38 | 57.58 | 487,587 | -0.93(-1.59%) |
Jan 20, 2022 | 59.09 | 59.99 | 58.38 | 58.51 | 454,262 | -0.50(-0.84%) |
Jan 19, 2022 | 60.50 | 60.50 | 58.94 | 59.01 | 367,859 | -1.31(-2.17%) |
Jan 18, 2022 | 60.90 | 61.06 | 60.08 | 60.31 | 425,610 | -0.71(-1.17%) |
Jan 14, 2022 | 61.03 | 0 | +0.14(+0.23%) | |||
Jan 13, 2022 | 60.77 | 61.32 | 60.71 | 60.89 | 793,971 | +0.31(+0.51%) |
Jan 12, 2022 | 60.45 | 60.79 | 60.23 | 60.58 | 470,584 | +0.05(+0.08%) |
Jan 11, 2022 | 60.34 | 60.58 | 59.46 | 60.53 | 635,333 | +0.40(+0.66%) |
Jan 10, 2022 | 60.30 | 60.56 | 59.49 | 60.13 | 567,252 | -0.05(-0.08%) |
Jan 07, 2022 | 58.85 | 60.29 | 58.53 | 60.18 | 874,258 | +1.41(+2.39%) |
Jan 06, 2022 | 59.06 | 59.20 | 58.52 | 58.78 | 574,372 | +0.57(+0.99%) |
Jan 05, 2022 | 59.12 | 59.31 | 58.07 | 58.20 | 676,152 | -0.60(-1.03%) |
Jan 04, 2022 | 58.10 | 59.16 | 58.10 | 58.81 | 612,461 | +1.28(+2.22%) |