Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 54.48 | 55.01 | 53.69 | 53.94 | 1,474,554 | -0.52(-0.95%) |
Mar 30, 2022 | 55.13 | 55.59 | 54.20 | 54.46 | 2,118,642 | -1.43(-2.57%) |
Mar 29, 2022 | 54.61 | 56.66 | 54.61 | 55.90 | 2,179,329 | +2.47(+4.62%) |
Mar 28, 2022 | 53.41 | 53.62 | 52.79 | 53.43 | 1,736,575 | +0.12(+0.22%) |
Mar 25, 2022 | 53.57 | 53.94 | 52.86 | 53.31 | 1,317,682 | -0.26(-0.49%) |
Mar 24, 2022 | 53.29 | 53.65 | 52.82 | 53.57 | 1,557,353 | +0.62(+1.17%) |
Mar 23, 2022 | 53.36 | 53.56 | 52.90 | 52.95 | 1,684,207 | -0.94(-1.74%) |
Mar 22, 2022 | 52.85 | 54.09 | 52.65 | 53.89 | 2,150,971 | +1.50(+2.87%) |
Mar 21, 2022 | 52.75 | 53.03 | 51.93 | 52.39 | 2,141,847 | -0.36(-0.68%) |
Mar 18, 2022 | 51.27 | 52.84 | 50.92 | 52.75 | 2,258,666 | +1.30(+2.53%) |
Mar 17, 2022 | 50.37 | 51.84 | 50.03 | 51.45 | 2,419,695 | +0.32(+0.62%) |
Mar 16, 2022 | 50.64 | 51.40 | 49.70 | 51.13 | 2,655,607 | +2.21(+4.51%) |
Mar 15, 2022 | 48.46 | 49.49 | 47.87 | 48.93 | 2,695,253 | +1.06(+2.21%) |
Mar 14, 2022 | 49.22 | 50.30 | 47.75 | 47.87 | 2,820,222 | -0.86(-1.77%) |
Mar 11, 2022 | 50.49 | 50.82 | 48.71 | 48.73 | 2,379,698 | -1.13(-2.27%) |
Mar 10, 2022 | 48.84 | 50.04 | 48.16 | 49.87 | 2,795,042 | -0.04(-0.08%) |
Mar 09, 2022 | 50.18 | 51.32 | 49.36 | 49.91 | 4,816,253 | +2.20(+4.61%) |
Mar 08, 2022 | 47.90 | 49.61 | 45.80 | 47.71 | 4,640,843 | -0.33(-0.68%) |
Mar 07, 2022 | 51.86 | 52.22 | 47.94 | 48.04 | 3,145,109 | -4.34(-8.29%) |
Mar 04, 2022 | 54.58 | 54.92 | 51.86 | 52.38 | 3,944,995 | -3.44(-6.16%) |
Mar 03, 2022 | 58.72 | 59.14 | 55.60 | 55.82 | 2,968,071 | -3.03(-5.15%) |
Mar 02, 2022 | 57.77 | 59.51 | 56.70 | 58.85 | 2,797,465 | +1.73(+3.02%) |
Mar 01, 2022 | 61.52 | 61.84 | 56.76 | 57.12 | 6,038,276 | -5.18(-8.31%) |
Feb 28, 2022 | 62.28 | 63.38 | 61.74 | 62.30 | 1,783,240 | -1.57(-2.46%) |
Feb 25, 2022 | 62.09 | 64.12 | 62.21 | 63.87 | 1,478,438 | +2.23(+3.62%) |
Feb 24, 2022 | 60.16 | 61.74 | 59.37 | 61.64 | 3,651,747 | -0.52(-0.83%) |
Feb 23, 2022 | 62.80 | 63.81 | 62.11 | 62.15 | 3,227,675 | +0.14(+0.23%) |
Feb 22, 2022 | 63.44 | 63.87 | 61.81 | 62.01 | 1,294,187 | -2.04(-3.19%) |
Feb 18, 2022 | 64.06 | 0 | -0.67(-1.04%) | |||
Feb 17, 2022 | 65.30 | 65.86 | 64.63 | 64.73 | 978,426 | -1.29(-1.96%) |
Feb 16, 2022 | 65.25 | 66.42 | 65.18 | 66.02 | 1,351,743 | +0.11(+0.16%) |
Feb 15, 2022 | 64.39 | 66.34 | 64.39 | 65.91 | 1,537,764 | +2.52(+3.97%) |
Feb 14, 2022 | 62.36 | 63.82 | 61.71 | 63.39 | 3,137,774 | +0.75(+1.20%) |
Feb 11, 2022 | 64.59 | 65.40 | 62.27 | 62.64 | 3,689,345 | -4.35(-6.50%) |
Feb 10, 2022 | 67.69 | 69.06 | 66.98 | 66.99 | 1,487,675 | -1.43(-2.09%) |
Feb 09, 2022 | 67.08 | 68.79 | 67.08 | 68.42 | 1,302,140 | +1.62(+2.43%) |
Feb 08, 2022 | 66.52 | 67.00 | 65.60 | 66.80 | 2,045,554 | +0.50(+0.76%) |
Feb 07, 2022 | 66.33 | 66.79 | 65.64 | 66.30 | 972,336 | +0.46(+0.69%) |
Feb 04, 2022 | 65.78 | 66.33 | 64.18 | 65.84 | 1,862,505 | -0.86(-1.29%) |
Feb 03, 2022 | 67.46 | 66.64 | 66.70 | 1,042,239 | -1.58(-2.31%) | |
Feb 02, 2022 | 67.85 | 69.24 | 67.65 | 68.28 | 2,170,842 | +0.59(+0.87%) |
Feb 01, 2022 | 67.27 | 67.76 | 66.36 | 67.70 | 1,709,573 | +1.00(+1.50%) |
Jan 31, 2022 | 64.06 | 66.76 | 66.70 | 1,608,328 | +2.42(+3.77%) | |
Jan 28, 2022 | 64.54 | 64.83 | 62.48 | 64.27 | 1,853,152 | -0.90(-1.38%) |
Jan 27, 2022 | 67.03 | 68.80 | 64.67 | 65.17 | 2,283,332 | -0.90(-1.36%) |
Jan 26, 2022 | 66.25 | 68.08 | 65.65 | 66.07 | 1,688,127 | +1.53(+2.37%) |
Jan 25, 2022 | 63.93 | 65.29 | 62.56 | 64.54 | 1,261,050 | -0.46(-0.70%) |
Jan 24, 2022 | 63.80 | 65.20 | 61.44 | 65.00 | 2,617,489 | +0.22(+0.34%) |
Jan 21, 2022 | 65.88 | 66.36 | 64.52 | 64.78 | 1,622,318 | -1.96(-2.94%) |
Jan 20, 2022 | 70.57 | 70.57 | 66.59 | 66.74 | 1,621,246 | -3.41(-4.86%) |
Jan 19, 2022 | 73.96 | 74.08 | 69.81 | 70.15 | 2,316,843 | -3.21(-4.38%) |
Jan 18, 2022 | 73.22 | 73.71 | 72.56 | 73.36 | 1,464,383 | -0.31(-0.42%) |
Jan 14, 2022 | 73.66 | 0 | -0.26(-0.35%) | |||
Jan 13, 2022 | 72.44 | 74.59 | 72.01 | 73.92 | 2,085,955 | +2.36(+3.30%) |
Jan 12, 2022 | 71.11 | 71.78 | 70.56 | 71.56 | 1,255,751 | +0.84(+1.18%) |
Jan 11, 2022 | 70.62 | 71.24 | 70.05 | 70.72 | 1,174,373 | +0.11(+0.15%) |
Jan 10, 2022 | 70.27 | 70.64 | 69.01 | 70.62 | 1,299,198 | -0.17(-0.25%) |
Jan 07, 2022 | 70.72 | 71.55 | 69.76 | 70.79 | 1,329,954 | +0.09(+0.13%) |
Jan 06, 2022 | 70.41 | 71.28 | 69.07 | 70.70 | 1,069,635 | +0.29(+0.41%) |
Jan 05, 2022 | 70.96 | 72.36 | 70.39 | 70.41 | 1,644,733 | -0.56(-0.79%) |
Jan 04, 2022 | 68.29 | 71.13 | 68.18 | 70.97 | 1,846,017 | +3.47(+5.14%) |