Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 64.84 | 65.43 | 64.26 | 64.30 | 813,607 | -0.70(-1.08%) |
Mar 30, 2022 | 65.29 | 65.39 | 64.63 | 65.01 | 449,904 | -0.09(-0.14%) |
Mar 29, 2022 | 65.47 | 65.47 | 64.60 | 65.10 | 630,834 | +0.28(+0.43%) |
Mar 28, 2022 | 64.71 | 64.95 | 64.11 | 64.82 | 751,906 | -0.16(-0.24%) |
Mar 25, 2022 | 64.14 | 65.01 | 63.98 | 64.98 | 1,061,172 | +0.88(+1.38%) |
Mar 24, 2022 | 63.59 | 64.25 | 63.43 | 64.10 | 746,804 | +0.70(+1.11%) |
Mar 23, 2022 | 63.88 | 64.10 | 63.38 | 63.39 | 469,693 | -0.62(-0.98%) |
Mar 22, 2022 | 63.69 | 64.38 | 63.52 | 64.02 | 807,183 | +0.54(+0.84%) |
Mar 21, 2022 | 63.15 | 63.53 | 62.72 | 63.48 | 1,009,674 | +0.72(+1.15%) |
Mar 18, 2022 | 63.21 | 63.21 | 61.89 | 62.76 | 2,810,646 | -0.54(-0.85%) |
Mar 17, 2022 | 62.39 | 63.29 | 61.98 | 63.29 | 988,740 | +0.49(+0.77%) |
Mar 16, 2022 | 62.30 | 62.84 | 61.80 | 62.81 | 1,538,429 | +0.63(+1.02%) |
Mar 15, 2022 | 61.64 | 62.19 | 61.19 | 62.17 | 929,697 | +0.99(+1.62%) |
Mar 14, 2022 | 61.41 | 61.80 | 60.71 | 61.18 | 721,646 | +0.78(+1.30%) |
Mar 11, 2022 | 60.74 | 61.38 | 60.28 | 60.40 | 653,613 | -0.02(-0.03%) |
Mar 10, 2022 | 59.88 | 60.71 | 60.42 | 969,358 | -0.13(-0.21%) | |
Mar 09, 2022 | 60.97 | 61.84 | 60.50 | 60.54 | 907,380 | +0.96(+1.62%) |
Mar 08, 2022 | 59.96 | 60.71 | 59.28 | 59.58 | 1,127,814 | +0.38(+0.64%) |
Mar 07, 2022 | 59.81 | 60.21 | 59.20 | 59.21 | 1,020,795 | -1.19(-1.97%) |
Mar 04, 2022 | 59.64 | 60.51 | 59.46 | 60.40 | 664,173 | -0.65(-1.07%) |
Mar 03, 2022 | 61.02 | 61.42 | 60.52 | 61.05 | 423,214 | +0.05(+0.08%) |
Mar 02, 2022 | 59.95 | 61.39 | 59.90 | 61.00 | 700,914 | +1.77(+2.98%) |
Mar 01, 2022 | 60.53 | 60.74 | 59.01 | 59.23 | 976,439 | -1.62(-2.66%) |
Feb 28, 2022 | 59.54 | 61.00 | 59.54 | 60.85 | 971,308 | -0.49(-0.79%) |
Feb 25, 2022 | 59.18 | 61.44 | 60.44 | 61.34 | 1,072,875 | +2.81(+4.80%) |
Feb 24, 2022 | 58.06 | 58.65 | 57.10 | 58.53 | 1,059,226 | -1.14(-1.91%) |
Feb 23, 2022 | 60.85 | 61.14 | 59.47 | 59.67 | 681,202 | -0.85(-1.41%) |
Feb 22, 2022 | 61.16 | 61.27 | 60.11 | 60.52 | 668,596 | -0.52(-0.86%) |
Feb 18, 2022 | 61.05 | 0 | +0.59(+0.98%) | |||
Feb 17, 2022 | 60.89 | 61.18 | 60.30 | 60.45 | 580,656 | -1.05(-1.71%) |
Feb 16, 2022 | 60.65 | 61.58 | 60.15 | 61.50 | 687,515 | +0.60(+0.99%) |
Feb 15, 2022 | 61.03 | 61.46 | 60.61 | 60.90 | 636,749 | +0.32(+0.52%) |
Feb 14, 2022 | 61.34 | 61.50 | 59.93 | 60.58 | 1,016,919 | -0.51(-0.83%) |
Feb 11, 2022 | 61.36 | 62.17 | 60.83 | 61.09 | 1,022,372 | -0.46(-0.74%) |
Feb 10, 2022 | 60.46 | 61.89 | 60.46 | 61.54 | 1,172,893 | +0.52(+0.84%) |
Feb 09, 2022 | 61.47 | 61.55 | 60.97 | 61.03 | 489,711 | -0.17(-0.28%) |
Feb 08, 2022 | 60.75 | 61.48 | 60.66 | 61.20 | 760,538 | +0.91(+1.51%) |
Feb 07, 2022 | 61.21 | 62.62 | 59.96 | 60.28 | 889,516 | -0.44(-0.72%) |
Feb 04, 2022 | 60.46 | 61.31 | 60.27 | 60.72 | 596,098 | +0.17(+0.28%) |
Feb 03, 2022 | 61.20 | 60.41 | 60.55 | 483,340 | -0.29(-0.47%) | |
Feb 02, 2022 | 59.98 | 60.91 | 59.96 | 60.84 | 651,417 | +0.80(+1.34%) |
Feb 01, 2022 | 59.11 | 60.21 | 58.87 | 60.04 | 647,112 | +0.91(+1.54%) |
Jan 31, 2022 | 57.78 | 59.21 | 59.13 | 1,549,877 | +0.76(+1.31%) | |
Jan 28, 2022 | 57.54 | 58.37 | 57.18 | 58.36 | 844,428 | +0.61(+1.06%) |
Jan 27, 2022 | 58.63 | 59.47 | 57.38 | 57.75 | 563,597 | -0.38(-0.65%) |
Jan 26, 2022 | 58.22 | 58.88 | 57.47 | 58.12 | 581,919 | +0.33(+0.57%) |
Jan 25, 2022 | 57.67 | 58.28 | 56.40 | 57.80 | 806,827 | -0.63(-1.09%) |
Jan 24, 2022 | 57.01 | 58.57 | 56.43 | 58.43 | 882,927 | +0.80(+1.39%) |
Jan 21, 2022 | 58.58 | 58.79 | 57.43 | 57.63 | 487,174 | -0.93(-1.59%) |
Jan 20, 2022 | 59.14 | 60.04 | 58.43 | 58.56 | 453,878 | -0.50(-0.84%) |
Jan 19, 2022 | 60.55 | 60.55 | 58.99 | 59.06 | 367,547 | -1.31(-2.17%) |
Jan 18, 2022 | 60.95 | 61.11 | 60.13 | 60.36 | 425,249 | -0.71(-1.17%) |
Jan 14, 2022 | 61.08 | 0 | +0.14(+0.23%) | |||
Jan 13, 2022 | 60.82 | 61.38 | 60.76 | 60.94 | 793,299 | +0.31(+0.51%) |
Jan 12, 2022 | 60.50 | 60.84 | 60.28 | 60.63 | 470,186 | +0.05(+0.08%) |
Jan 11, 2022 | 60.39 | 60.63 | 59.51 | 60.58 | 634,795 | +0.40(+0.66%) |
Jan 10, 2022 | 60.35 | 60.61 | 59.54 | 60.19 | 566,772 | -0.05(-0.08%) |
Jan 07, 2022 | 58.90 | 60.34 | 58.58 | 60.24 | 873,517 | +1.41(+2.39%) |
Jan 06, 2022 | 59.11 | 59.25 | 58.57 | 58.83 | 573,885 | +0.57(+0.99%) |
Jan 05, 2022 | 59.17 | 59.36 | 58.11 | 58.25 | 675,580 | -0.60(-1.03%) |
Jan 04, 2022 | 58.15 | 59.21 | 58.15 | 58.86 | 611,942 | +1.28(+2.22%) |