Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 66.57 | 66.97 | 65.42 | 65.43 | 4,934,211 | -1.26(-1.88%) |
Mar 30, 2022 | 66.65 | 67.23 | 66.28 | 66.69 | 4,818,471 | +0.11(+0.17%) |
Mar 29, 2022 | 67.08 | 67.25 | 65.94 | 66.58 | 4,135,260 | +0.21(+0.32%) |
Mar 28, 2022 | 66.22 | 66.37 | 65.45 | 66.36 | 3,954,509 | -0.01(-0.01%) |
Mar 25, 2022 | 65.13 | 66.66 | 65.13 | 66.37 | 3,487,087 | +1.02(+1.57%) |
Mar 24, 2022 | 65.02 | 65.79 | 64.82 | 65.35 | 3,246,216 | +0.72(+1.11%) |
Mar 23, 2022 | 65.10 | 65.87 | 64.59 | 64.63 | 4,094,820 | -0.84(-1.28%) |
Mar 22, 2022 | 64.83 | 66.25 | 64.83 | 65.47 | 5,407,249 | +1.44(+2.25%) |
Mar 21, 2022 | 64.27 | 64.53 | 63.37 | 64.03 | 6,265,489 | +0.30(+0.47%) |
Mar 18, 2022 | 63.29 | 63.78 | 62.50 | 63.73 | 12,281,454 | +0.26(+0.41%) |
Mar 17, 2022 | 62.14 | 63.50 | 61.76 | 63.47 | 5,155,027 | +0.61(+0.96%) |
Mar 16, 2022 | 61.62 | 63.09 | 61.50 | 62.86 | 7,094,630 | +2.05(+3.37%) |
Mar 15, 2022 | 60.72 | 61.17 | 60.09 | 60.81 | 4,060,638 | +0.59(+0.97%) |
Mar 14, 2022 | 60.81 | 61.22 | 59.80 | 60.23 | 5,416,009 | +0.46(+0.76%) |
Mar 11, 2022 | 60.38 | 61.00 | 59.64 | 59.77 | 4,561,454 | -0.07(-0.12%) |
Mar 10, 2022 | 59.22 | 59.85 | 3,949,705 | -0.15(-0.25%) | ||
Mar 09, 2022 | 60.23 | 60.77 | 59.63 | 60.00 | 5,385,437 | +2.31(+4.00%) |
Mar 08, 2022 | 58.20 | 59.52 | 57.37 | 57.69 | 6,279,586 | -0.01(-0.02%) |
Mar 07, 2022 | 58.73 | 58.94 | 57.55 | 57.70 | 6,949,125 | -1.87(-3.14%) |
Mar 04, 2022 | 60.33 | 60.65 | 58.45 | 59.57 | 7,623,438 | -2.40(-3.88%) |
Mar 03, 2022 | 61.99 | 62.60 | 61.19 | 61.97 | 4,970,124 | +0.14(+0.23%) |
Mar 02, 2022 | 60.56 | 62.30 | 60.41 | 61.83 | 4,924,689 | +1.83(+3.06%) |
Mar 01, 2022 | 62.09 | 62.30 | 59.36 | 60.00 | 8,316,128 | -2.90(-4.60%) |
Feb 28, 2022 | 61.68 | 62.99 | 61.48 | 62.89 | 6,007,329 | -0.94(-1.47%) |
Feb 25, 2022 | 61.95 | 64.04 | 62.87 | 63.83 | 5,164,196 | +2.18(+3.53%) |
Feb 24, 2022 | 61.31 | 61.82 | 59.83 | 61.65 | 7,957,264 | -1.70(-2.69%) |
Feb 23, 2022 | 64.66 | 64.93 | 63.09 | 63.36 | 4,801,485 | -0.85(-1.32%) |
Feb 22, 2022 | 64.70 | 65.14 | 63.48 | 64.20 | 4,103,611 | -0.55(-0.85%) |
Feb 18, 2022 | 64.75 | 0 | -0.24(-0.37%) | |||
Feb 17, 2022 | 65.66 | 65.98 | 64.58 | 64.99 | 4,047,412 | -1.60(-2.40%) |
Feb 16, 2022 | 66.07 | 67.29 | 65.89 | 66.60 | 3,697,317 | -0.04(-0.06%) |
Feb 15, 2022 | 66.01 | 67.06 | 65.88 | 66.63 | 3,541,240 | +1.34(+2.05%) |
Feb 14, 2022 | 66.47 | 66.54 | 64.77 | 65.29 | 7,950,001 | -0.84(-1.27%) |
Feb 11, 2022 | 65.46 | 67.55 | 65.41 | 66.13 | 6,892,022 | +0.49(+0.75%) |
Feb 10, 2022 | 65.27 | 66.89 | 65.25 | 65.64 | 4,334,923 | +0.07(+0.11%) |
Feb 09, 2022 | 65.64 | 66.66 | 65.46 | 65.56 | 4,482,001 | +0.08(+0.13%) |
Feb 08, 2022 | 64.89 | 65.70 | 64.47 | 65.48 | 5,510,746 | +1.36(+2.12%) |
Feb 07, 2022 | 64.09 | 64.78 | 63.64 | 64.12 | 4,584,105 | +0.34(+0.53%) |
Feb 04, 2022 | 62.72 | 64.47 | 62.55 | 63.78 | 4,403,244 | +1.16(+1.86%) |
Feb 03, 2022 | 64.72 | 62.62 | 4,694,470 | -0.74(-1.17%) | ||
Feb 02, 2022 | 62.76 | 63.69 | 62.38 | 63.36 | 6,889,761 | +0.41(+0.65%) |
Feb 01, 2022 | 61.67 | 63.18 | 61.43 | 62.95 | 6,652,676 | +0.95(+1.54%) |
Jan 31, 2022 | 60.61 | 62.22 | 62.00 | 8,183,866 | +0.92(+1.51%) | |
Jan 28, 2022 | 60.25 | 61.09 | 59.60 | 61.08 | 4,165,639 | +0.69(+1.15%) |
Jan 27, 2022 | 61.71 | 62.81 | 59.95 | 60.38 | 4,187,729 | -0.69(-1.14%) |
Jan 26, 2022 | 61.76 | 62.42 | 60.23 | 61.08 | 5,186,402 | +0.58(+0.96%) |
Jan 25, 2022 | 59.76 | 60.96 | 57.98 | 60.49 | 6,181,074 | +0.02(+0.03%) |
Jan 24, 2022 | 59.62 | 60.70 | 58.00 | 60.47 | 7,350,285 | -0.18(-0.30%) |
Jan 21, 2022 | 61.27 | 61.70 | 59.73 | 60.66 | 5,650,638 | -0.79(-1.28%) |
Jan 20, 2022 | 61.74 | 62.69 | 61.11 | 61.45 | 3,735,215 | -0.28(-0.45%) |
Jan 19, 2022 | 63.27 | 63.46 | 61.67 | 61.72 | 3,856,269 | -1.32(-2.10%) |
Jan 18, 2022 | 63.57 | 63.94 | 62.67 | 63.04 | 4,762,933 | -0.17(-0.26%) |
Jan 14, 2022 | 63.21 | 0 | +0.44(+0.71%) | |||
Jan 13, 2022 | 62.85 | 63.41 | 62.56 | 62.77 | 2,965,387 | +0.25(+0.40%) |
Jan 12, 2022 | 62.71 | 63.39 | 62.06 | 62.52 | 3,443,401 | -0.35(-0.56%) |
Jan 11, 2022 | 62.57 | 62.89 | 62.14 | 62.87 | 3,211,636 | +0.46(+0.74%) |
Jan 10, 2022 | 62.87 | 63.01 | 61.89 | 62.41 | 4,568,137 | +0.22(+0.36%) |
Jan 07, 2022 | 61.70 | 62.76 | 61.29 | 62.19 | 5,410,905 | +0.75(+1.22%) |
Jan 06, 2022 | 60.79 | 61.48 | 60.31 | 61.44 | 10,248,780 | +1.68(+2.82%) |
Jan 05, 2022 | 61.15 | 61.38 | 59.67 | 59.75 | 5,147,862 | -0.29(-0.48%) |
Jan 04, 2022 | 59.34 | 60.49 | 59.11 | 60.04 | 4,863,859 | +1.58(+2.70%) |