Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.97 | 62.51 | 60.95 | 60.97 | 3,202,479 | -1.05(-1.69%) |
Mar 30, 2022 | 61.91 | 62.33 | 61.56 | 62.02 | 2,016,913 | +0.17(+0.28%) |
Mar 29, 2022 | 62.32 | 62.60 | 61.33 | 61.85 | 1,772,354 | +0.04(+0.06%) |
Mar 28, 2022 | 61.84 | 61.85 | 61.12 | 61.81 | 1,955,744 | -0.24(-0.38%) |
Mar 25, 2022 | 60.85 | 62.06 | 60.82 | 62.05 | 2,028,836 | +0.98(+1.61%) |
Mar 24, 2022 | 60.50 | 61.12 | 60.42 | 61.06 | 1,316,164 | +0.71(+1.18%) |
Mar 23, 2022 | 60.79 | 61.04 | 60.33 | 60.35 | 1,969,822 | -0.68(-1.12%) |
Mar 22, 2022 | 60.60 | 61.37 | 60.49 | 61.03 | 2,606,491 | +1.00(+1.67%) |
Mar 21, 2022 | 60.04 | 60.33 | 59.64 | 60.03 | 2,126,631 | +0.43(+0.71%) |
Mar 18, 2022 | 59.41 | 59.74 | 58.62 | 59.60 | 6,495,645 | +0.05(+0.08%) |
Mar 17, 2022 | 58.73 | 59.56 | 58.42 | 59.56 | 2,239,230 | +0.27(+0.45%) |
Mar 16, 2022 | 58.68 | 59.31 | 58.04 | 59.29 | 3,175,324 | +1.29(+2.22%) |
Mar 15, 2022 | 57.90 | 58.26 | 57.33 | 58.00 | 2,289,779 | +0.40(+0.69%) |
Mar 14, 2022 | 57.51 | 58.17 | 57.01 | 57.61 | 2,336,450 | +0.83(+1.47%) |
Mar 11, 2022 | 57.17 | 57.58 | 56.72 | 56.77 | 2,353,627 | +0.00(+0.00%) |
Mar 10, 2022 | 56.56 | 56.10 | 56.77 | 2,624,225 | -0.41(-0.71%) | |
Mar 09, 2022 | 57.52 | 57.99 | 56.98 | 57.18 | 3,105,480 | +1.10(+1.96%) |
Mar 08, 2022 | 56.51 | 57.76 | 55.99 | 56.08 | 3,252,107 | +0.19(+0.34%) |
Mar 07, 2022 | 56.22 | 56.51 | 55.77 | 55.89 | 3,726,535 | -1.01(-1.78%) |
Mar 04, 2022 | 56.75 | 57.38 | 56.32 | 56.91 | 2,961,018 | -1.00(-1.73%) |
Mar 03, 2022 | 57.17 | 58.03 | 57.00 | 57.91 | 3,394,826 | +0.97(+1.70%) |
Mar 02, 2022 | 55.94 | 57.24 | 55.49 | 56.94 | 3,122,936 | +1.57(+2.84%) |
Mar 01, 2022 | 57.31 | 57.58 | 55.16 | 55.37 | 3,957,058 | -2.47(-4.27%) |
Feb 28, 2022 | 57.09 | 58.25 | 56.57 | 57.84 | 3,713,857 | -0.81(-1.39%) |
Feb 25, 2022 | 56.99 | 58.83 | 57.83 | 58.66 | 3,986,282 | +2.21(+3.91%) |
Feb 24, 2022 | 56.74 | 56.80 | 55.39 | 56.45 | 4,977,330 | -1.87(-3.20%) |
Feb 23, 2022 | 59.70 | 59.96 | 58.22 | 58.32 | 2,798,042 | -1.12(-1.88%) |
Feb 22, 2022 | 59.85 | 59.95 | 58.97 | 59.43 | 2,854,962 | -0.38(-0.63%) |
Feb 18, 2022 | 59.81 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 60.47 | 60.76 | 59.62 | 59.84 | 3,570,363 | -1.25(-2.05%) |
Feb 16, 2022 | 60.82 | 61.41 | 60.56 | 61.09 | 3,191,893 | -0.04(-0.06%) |
Feb 15, 2022 | 61.07 | 61.58 | 60.92 | 61.13 | 2,797,362 | +0.70(+1.16%) |
Feb 14, 2022 | 61.28 | 61.72 | 59.95 | 60.43 | 4,289,022 | -1.03(-1.67%) |
Feb 11, 2022 | 61.61 | 62.62 | 61.08 | 61.45 | 4,581,712 | -0.23(-0.37%) |
Feb 10, 2022 | 61.92 | 63.02 | 61.63 | 61.68 | 4,858,799 | -0.46(-0.74%) |
Feb 09, 2022 | 62.31 | 62.62 | 62.05 | 62.14 | 2,760,413 | +0.00(+0.00%) |
Feb 08, 2022 | 61.85 | 62.40 | 61.39 | 62.14 | 3,740,935 | +0.72(+1.18%) |
Feb 07, 2022 | 61.03 | 61.97 | 60.82 | 61.42 | 3,455,578 | +0.55(+0.90%) |
Feb 04, 2022 | 59.91 | 61.42 | 59.74 | 60.87 | 3,861,073 | +0.88(+1.47%) |
Feb 03, 2022 | 59.93 | 59.99 | 4,143,662 | +0.06(+0.09%) | ||
Feb 02, 2022 | 59.19 | 60.09 | 59.00 | 59.93 | 4,292,855 | +0.75(+1.27%) |
Feb 01, 2022 | 58.93 | 59.41 | 58.50 | 59.18 | 4,518,101 | +0.07(+0.11%) |
Jan 31, 2022 | 58.27 | 59.18 | 59.11 | 5,500,181 | +0.44(+0.75%) | |
Jan 28, 2022 | 58.02 | 58.69 | 57.30 | 58.67 | 3,120,260 | +0.43(+0.74%) |
Jan 27, 2022 | 58.99 | 59.85 | 57.78 | 58.24 | 3,697,279 | -0.25(-0.43%) |
Jan 26, 2022 | 58.69 | 59.49 | 57.93 | 58.49 | 3,844,279 | +0.24(+0.42%) |
Jan 25, 2022 | 57.29 | 58.70 | 56.29 | 58.25 | 3,937,910 | +0.40(+0.68%) |
Jan 24, 2022 | 56.61 | 58.05 | 55.91 | 57.85 | 5,527,043 | +0.58(+1.02%) |
Jan 21, 2022 | 58.26 | 58.26 | 57.13 | 57.27 | 6,526,492 | -0.98(-1.68%) |
Jan 20, 2022 | 59.25 | 59.61 | 58.17 | 58.25 | 3,312,352 | -0.81(-1.37%) |
Jan 19, 2022 | 60.01 | 60.18 | 59.01 | 59.05 | 3,124,252 | -0.85(-1.41%) |
Jan 18, 2022 | 60.20 | 60.35 | 59.44 | 59.90 | 2,860,151 | -0.38(-0.62%) |
Jan 14, 2022 | 60.28 | 0 | +0.59(+0.99%) | |||
Jan 13, 2022 | 59.86 | 60.43 | 59.48 | 59.69 | 3,177,500 | +0.08(+0.14%) |
Jan 12, 2022 | 59.70 | 60.12 | 59.41 | 59.60 | 3,198,659 | +0.11(+0.19%) |
Jan 11, 2022 | 59.24 | 59.51 | 58.72 | 59.49 | 2,759,754 | +0.29(+0.49%) |
Jan 10, 2022 | 58.90 | 59.21 | 58.45 | 59.20 | 6,032,546 | +0.71(+1.21%) |
Jan 07, 2022 | 57.75 | 58.70 | 57.36 | 58.49 | 3,961,960 | +0.91(+1.59%) |
Jan 06, 2022 | 57.15 | 57.63 | 56.58 | 57.58 | 3,832,877 | +1.04(+1.85%) |
Jan 05, 2022 | 56.80 | 57.78 | 56.45 | 56.53 | 4,379,876 | -0.09(-0.17%) |
Jan 04, 2022 | 55.38 | 56.79 | 54.95 | 56.63 | 5,114,958 | +1.80(+3.28%) |