Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 63.97 | 64.79 | 63.63 | 63.67 | 1,064,135 | -0.23(-0.36%) |
Mar 30, 2022 | 62.22 | 64.08 | 61.72 | 63.90 | 1,149,077 | +1.66(+2.67%) |
Mar 29, 2022 | 63.20 | 63.49 | 61.95 | 62.24 | 1,067,373 | -0.45(-0.71%) |
Mar 28, 2022 | 63.15 | 63.23 | 62.30 | 62.69 | 960,140 | -0.31(-0.49%) |
Mar 25, 2022 | 62.72 | 63.12 | 61.95 | 62.99 | 976,830 | +0.38(+0.60%) |
Mar 24, 2022 | 61.62 | 62.67 | 61.41 | 62.62 | 819,104 | +1.29(+2.10%) |
Mar 23, 2022 | 62.04 | 62.04 | 61.25 | 61.33 | 591,043 | -0.88(-1.42%) |
Mar 22, 2022 | 62.72 | 62.79 | 61.87 | 62.21 | 792,328 | -0.18(-0.29%) |
Mar 21, 2022 | 62.63 | 62.87 | 61.99 | 62.39 | 626,389 | -0.32(-0.51%) |
Mar 18, 2022 | 62.51 | 62.80 | 61.47 | 62.71 | 1,399,763 | +0.34(+0.54%) |
Mar 17, 2022 | 61.59 | 62.39 | 61.28 | 62.38 | 659,495 | +0.36(+0.58%) |
Mar 16, 2022 | 61.63 | 62.54 | 60.81 | 62.02 | 1,112,223 | +0.92(+1.50%) |
Mar 15, 2022 | 60.16 | 61.15 | 59.78 | 61.10 | 1,448,773 | +1.55(+2.60%) |
Mar 14, 2022 | 57.71 | 59.68 | 57.67 | 59.55 | 989,976 | +1.96(+3.41%) |
Mar 11, 2022 | 58.80 | 59.06 | 57.47 | 57.59 | 862,727 | -1.01(-1.73%) |
Mar 10, 2022 | 58.49 | 59.68 | 58.42 | 58.60 | 965,685 | -0.55(-0.93%) |
Mar 09, 2022 | 58.70 | 59.96 | 58.40 | 59.15 | 904,846 | +1.46(+2.54%) |
Mar 08, 2022 | 57.52 | 58.77 | 57.47 | 57.68 | 1,072,690 | -0.06(-0.10%) |
Mar 07, 2022 | 59.17 | 59.36 | 57.59 | 57.74 | 1,645,197 | -1.90(-3.18%) |
Mar 04, 2022 | 59.47 | 60.17 | 59.29 | 59.64 | 807,261 | -0.39(-0.64%) |
Mar 03, 2022 | 60.25 | 60.61 | 59.47 | 60.02 | 877,841 | +0.52(+0.87%) |
Mar 02, 2022 | 58.49 | 60.02 | 58.41 | 59.50 | 941,669 | +1.01(+1.73%) |
Mar 01, 2022 | 58.84 | 59.22 | 58.18 | 58.49 | 1,310,378 | -0.13(-0.21%) |
Feb 28, 2022 | 58.01 | 59.46 | 58.01 | 58.62 | 1,428,541 | -0.13(-0.23%) |
Feb 25, 2022 | 56.43 | 58.94 | 56.97 | 58.75 | 1,111,197 | +2.35(+4.17%) |
Feb 24, 2022 | 55.59 | 56.77 | 55.17 | 56.40 | 1,157,916 | +0.01(+0.02%) |
Feb 23, 2022 | 56.84 | 57.75 | 56.27 | 56.39 | 780,197 | -0.29(-0.51%) |
Feb 22, 2022 | 56.22 | 57.37 | 56.20 | 56.68 | 967,409 | -0.11(-0.19%) |
Feb 18, 2022 | 56.79 | 0 | +0.80(+1.43%) | |||
Feb 17, 2022 | 56.79 | 57.01 | 55.83 | 55.99 | 969,000 | -0.99(-1.74%) |
Feb 16, 2022 | 58.61 | 58.61 | 56.52 | 56.98 | 2,003,603 | -1.33(-2.28%) |
Feb 15, 2022 | 61.56 | 62.05 | 57.62 | 58.31 | 2,015,998 | -2.20(-3.63%) |
Feb 14, 2022 | 60.53 | 61.32 | 60.06 | 60.51 | 1,306,846 | -0.25(-0.41%) |
Feb 11, 2022 | 61.68 | 62.08 | 60.53 | 60.76 | 620,103 | -0.74(-1.21%) |
Feb 10, 2022 | 61.44 | 62.78 | 61.20 | 61.50 | 619,680 | -1.01(-1.62%) |
Feb 09, 2022 | 61.86 | 63.08 | 61.74 | 62.51 | 560,168 | +0.87(+1.41%) |
Feb 08, 2022 | 60.59 | 61.82 | 60.37 | 61.64 | 946,518 | +0.83(+1.36%) |
Feb 07, 2022 | 60.87 | 61.14 | 60.67 | 60.81 | 789,682 | +0.33(+0.54%) |
Feb 04, 2022 | 59.61 | 60.91 | 59.35 | 60.49 | 550,858 | +0.48(+0.80%) |
Feb 03, 2022 | 60.04 | 60.01 | 402,465 | -0.74(-1.22%) | ||
Feb 02, 2022 | 59.83 | 60.84 | 59.67 | 60.75 | 706,304 | +1.17(+1.96%) |
Feb 01, 2022 | 59.97 | 60.72 | 58.73 | 59.58 | 977,340 | +0.13(+0.21%) |
Jan 31, 2022 | 58.16 | 59.66 | 59.46 | 1,797,639 | +1.05(+1.80%) | |
Jan 28, 2022 | 57.22 | 58.40 | 56.29 | 58.41 | 973,180 | +1.58(+2.78%) |
Jan 27, 2022 | 57.93 | 58.29 | 56.45 | 56.83 | 1,237,846 | -1.05(-1.81%) |
Jan 26, 2022 | 57.93 | 59.12 | 57.57 | 57.88 | 1,809,808 | +0.52(+0.91%) |
Jan 25, 2022 | 60.79 | 60.89 | 57.12 | 57.36 | 2,415,173 | -4.34(-7.03%) |
Jan 24, 2022 | 60.08 | 61.84 | 59.58 | 61.69 | 821,844 | +0.80(+1.31%) |
Jan 21, 2022 | 60.69 | 61.68 | 60.48 | 60.89 | 653,023 | +0.11(+0.17%) |
Jan 20, 2022 | 62.78 | 62.96 | 60.77 | 60.79 | 658,106 | -1.76(-2.82%) |
Jan 19, 2022 | 62.44 | 63.32 | 61.79 | 62.55 | 730,384 | +0.78(+1.26%) |
Jan 18, 2022 | 62.03 | 62.54 | 61.65 | 61.77 | 645,181 | -0.84(-1.34%) |
Jan 14, 2022 | 62.61 | 0 | -1.19(-1.87%) | |||
Jan 13, 2022 | 63.48 | 64.03 | 63.07 | 63.80 | 565,440 | +0.33(+0.52%) |
Jan 12, 2022 | 63.79 | 64.06 | 62.93 | 63.47 | 783,505 | -0.52(-0.81%) |
Jan 11, 2022 | 63.55 | 64.00 | 62.99 | 63.99 | 719,324 | +0.41(+0.65%) |
Jan 10, 2022 | 63.44 | 63.85 | 63.02 | 63.58 | 665,791 | -0.13(-0.21%) |
Jan 07, 2022 | 64.63 | 64.97 | 63.60 | 63.71 | 671,312 | -0.74(-1.15%) |
Jan 06, 2022 | 64.55 | 64.80 | 64.01 | 64.46 | 747,294 | -0.29(-0.45%) |
Jan 05, 2022 | 66.39 | 66.70 | 64.53 | 64.74 | 1,020,225 | -1.63(-2.45%) |
Jan 04, 2022 | 66.72 | 67.38 | 66.36 | 66.37 | 1,356,641 | -0.54(-0.81%) |