Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 66.36 | 67.00 | 66.26 | 66.38 | 6,213,356 | +0.01(+0.01%) |
Mar 30, 2022 | 65.92 | 66.37 | 65.71 | 66.37 | 4,322,212 | +0.40(+0.61%) |
Mar 29, 2022 | 65.00 | 65.98 | 64.74 | 65.97 | 5,922,833 | +0.97(+1.49%) |
Mar 28, 2022 | 64.99 | 65.16 | 64.36 | 65.00 | 3,579,225 | +0.06(+0.10%) |
Mar 25, 2022 | 63.63 | 64.94 | 63.52 | 64.94 | 6,385,230 | +1.49(+2.35%) |
Mar 24, 2022 | 62.95 | 63.70 | 62.92 | 63.44 | 4,247,989 | +0.47(+0.74%) |
Mar 23, 2022 | 62.99 | 63.39 | 62.60 | 62.98 | 4,067,788 | -0.03(-0.04%) |
Mar 22, 2022 | 63.13 | 63.20 | 62.45 | 63.00 | 3,771,052 | -0.06(-0.10%) |
Mar 21, 2022 | 62.48 | 63.38 | 62.40 | 63.07 | 5,167,231 | +0.79(+1.26%) |
Mar 18, 2022 | 62.77 | 63.00 | 61.90 | 62.28 | 8,948,333 | -0.35(-0.56%) |
Mar 17, 2022 | 62.78 | 63.25 | 62.47 | 62.63 | 5,500,810 | -0.10(-0.16%) |
Mar 16, 2022 | 62.66 | 62.88 | 61.77 | 62.73 | 5,845,438 | -0.13(-0.20%) |
Mar 15, 2022 | 63.53 | 63.63 | 62.56 | 62.86 | 5,282,618 | +0.00(+0.00%) |
Mar 14, 2022 | 63.11 | 63.58 | 62.51 | 62.86 | 4,948,377 | -0.03(-0.04%) |
Mar 11, 2022 | 62.56 | 63.31 | 62.56 | 62.89 | 4,823,090 | +0.07(+0.12%) |
Mar 10, 2022 | 61.35 | 62.94 | 62.81 | 6,219,023 | +1.36(+2.22%) | |
Mar 09, 2022 | 62.50 | 62.67 | 61.40 | 61.45 | 6,329,307 | -0.64(-1.03%) |
Mar 08, 2022 | 63.10 | 63.62 | 62.01 | 62.09 | 8,223,851 | -1.29(-2.04%) |
Mar 07, 2022 | 62.07 | 63.76 | 61.25 | 63.38 | 10,916,598 | +1.51(+2.44%) |
Mar 04, 2022 | 60.36 | 61.90 | 60.11 | 61.87 | 7,116,097 | +1.08(+1.78%) |
Mar 03, 2022 | 59.38 | 61.10 | 59.36 | 60.79 | 7,423,266 | +1.68(+2.83%) |
Mar 02, 2022 | 58.72 | 59.37 | 58.56 | 59.11 | 5,416,388 | +0.43(+0.73%) |
Mar 01, 2022 | 59.26 | 59.56 | 57.65 | 58.68 | 7,855,528 | -0.61(-1.03%) |
Feb 28, 2022 | 59.14 | 59.48 | 58.68 | 59.30 | 8,883,737 | -0.25(-0.42%) |
Feb 25, 2022 | 58.15 | 59.58 | 58.29 | 59.54 | 9,578,199 | +1.98(+3.44%) |
Feb 24, 2022 | 57.22 | 57.65 | 56.55 | 57.57 | 9,422,747 | +0.04(+0.06%) |
Feb 23, 2022 | 58.87 | 59.13 | 57.43 | 57.53 | 6,545,632 | -1.33(-2.26%) |
Feb 22, 2022 | 58.48 | 59.09 | 57.83 | 58.86 | 8,111,211 | +0.48(+0.82%) |
Feb 18, 2022 | 58.38 | 0 | -0.33(-0.56%) | |||
Feb 17, 2022 | 57.89 | 58.98 | 57.50 | 58.71 | 7,776,080 | -0.07(-0.12%) |
Feb 16, 2022 | 58.96 | 59.33 | 58.27 | 58.78 | 8,077,370 | -0.14(-0.23%) |
Feb 15, 2022 | 60.06 | 60.23 | 58.59 | 58.92 | 6,751,136 | -0.75(-1.26%) |
Feb 14, 2022 | 60.62 | 60.77 | 59.06 | 59.67 | 8,082,425 | -0.85(-1.41%) |
Feb 11, 2022 | 60.02 | 60.86 | 59.95 | 60.52 | 8,981,856 | +0.76(+1.27%) |
Feb 10, 2022 | 61.44 | 61.44 | 59.64 | 59.76 | 8,630,225 | -1.93(-3.13%) |
Feb 09, 2022 | 61.92 | 61.97 | 61.35 | 61.69 | 4,415,520 | +0.17(+0.28%) |
Feb 08, 2022 | 61.78 | 61.86 | 61.30 | 61.52 | 4,565,259 | +0.22(+0.35%) |
Feb 07, 2022 | 61.53 | 61.72 | 60.90 | 61.30 | 8,562,149 | -0.94(-1.51%) |
Feb 04, 2022 | 62.21 | 62.78 | 61.75 | 62.24 | 7,124,459 | -0.51(-0.81%) |
Feb 03, 2022 | 62.53 | 62.75 | 6,239,538 | +0.40(+0.64%) | ||
Feb 02, 2022 | 61.66 | 62.47 | 61.25 | 62.35 | 7,110,795 | +0.74(+1.21%) |
Feb 01, 2022 | 62.73 | 62.78 | 61.11 | 61.61 | 7,318,740 | -1.36(-2.16%) |
Jan 31, 2022 | 62.01 | 63.22 | 62.97 | 15,980,217 | +0.44(+0.71%) | |
Jan 28, 2022 | 61.62 | 62.55 | 61.29 | 62.53 | 6,776,131 | +0.88(+1.43%) |
Jan 27, 2022 | 61.17 | 62.24 | 61.15 | 61.65 | 6,972,327 | +0.92(+1.51%) |
Jan 26, 2022 | 60.89 | 61.66 | 60.21 | 60.73 | 6,705,111 | -0.21(-0.34%) |
Jan 25, 2022 | 60.66 | 61.44 | 60.45 | 60.94 | 8,829,554 | -0.11(-0.18%) |
Jan 24, 2022 | 61.41 | 61.71 | 59.26 | 61.05 | 9,755,820 | -0.40(-0.65%) |
Jan 21, 2022 | 62.10 | 62.26 | 61.31 | 61.45 | 6,576,019 | -0.06(-0.10%) |
Jan 20, 2022 | 62.01 | 62.47 | 61.43 | 61.51 | 4,661,979 | -0.41(-0.66%) |
Jan 19, 2022 | 61.73 | 62.46 | 61.40 | 61.92 | 4,114,016 | +0.29(+0.47%) |
Jan 18, 2022 | 61.88 | 62.06 | 61.00 | 61.63 | 4,679,393 | -0.59(-0.95%) |
Jan 14, 2022 | 62.22 | 0 | +0.28(+0.45%) | |||
Jan 13, 2022 | 61.50 | 62.10 | 61.20 | 61.94 | 3,992,390 | +0.52(+0.84%) |
Jan 12, 2022 | 60.99 | 61.57 | 60.88 | 61.42 | 3,365,288 | +0.12(+0.19%) |
Jan 11, 2022 | 62.10 | 62.24 | 60.92 | 61.30 | 4,492,672 | -0.80(-1.28%) |
Jan 10, 2022 | 62.15 | 62.73 | 61.95 | 62.10 | 6,178,993 | -0.10(-0.16%) |
Jan 07, 2022 | 61.51 | 62.65 | 61.14 | 62.20 | 4,834,018 | +0.43(+0.69%) |
Jan 06, 2022 | 61.92 | 62.25 | 61.45 | 61.77 | 4,431,091 | -0.07(-0.12%) |
Jan 05, 2022 | 61.30 | 62.50 | 61.30 | 61.85 | 5,014,155 | +0.07(+0.12%) |
Jan 04, 2022 | 61.64 | 62.63 | 61.56 | 61.77 | 5,804,529 | +0.00(+0.00%) |