Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.20 | 58.61 | 57.81 | 57.87 | 1,712,511 | -1.28(-2.17%) |
Mar 30, 2022 | 59.27 | 59.52 | 59.01 | 59.16 | 1,058,010 | -0.42(-0.71%) |
Mar 29, 2022 | 60.01 | 60.28 | 59.04 | 59.58 | 1,155,358 | +1.46(+2.50%) |
Mar 28, 2022 | 57.82 | 58.12 | 57.20 | 58.12 | 1,431,169 | +0.78(+1.36%) |
Mar 25, 2022 | 56.99 | 57.48 | 56.93 | 57.34 | 1,152,630 | +0.37(+0.64%) |
Mar 24, 2022 | 56.43 | 57.01 | 56.28 | 56.98 | 1,485,286 | +0.40(+0.72%) |
Mar 23, 2022 | 56.57 | 57.03 | 56.43 | 56.57 | 2,863,244 | -1.49(-2.57%) |
Mar 22, 2022 | 57.92 | 58.26 | 57.57 | 58.07 | 1,411,893 | +0.22(+0.38%) |
Mar 21, 2022 | 57.77 | 58.11 | 57.52 | 57.84 | 1,697,917 | -0.56(-0.96%) |
Mar 18, 2022 | 56.79 | 58.72 | 56.68 | 58.40 | 2,294,354 | +0.86(+1.49%) |
Mar 17, 2022 | 57.11 | 57.96 | 56.85 | 57.55 | 1,327,438 | +0.05(+0.08%) |
Mar 16, 2022 | 56.67 | 58.05 | 56.41 | 57.50 | 1,911,885 | +2.20(+3.97%) |
Mar 15, 2022 | 55.19 | 55.34 | 54.44 | 55.30 | 2,175,662 | +0.34(+0.61%) |
Mar 14, 2022 | 55.19 | 55.84 | 54.71 | 54.96 | 1,896,462 | +1.09(+2.02%) |
Mar 11, 2022 | 55.24 | 55.51 | 53.85 | 53.88 | 1,934,192 | -0.12(-0.21%) |
Mar 10, 2022 | 53.85 | 54.76 | 53.62 | 53.99 | 2,311,966 | -1.12(-2.03%) |
Mar 09, 2022 | 54.83 | 55.82 | 54.15 | 55.11 | 2,489,538 | +3.43(+6.64%) |
Mar 08, 2022 | 51.38 | 52.74 | 50.73 | 51.68 | 4,283,213 | +0.66(+1.28%) |
Mar 07, 2022 | 52.55 | 52.69 | 50.85 | 51.02 | 5,353,166 | -2.81(-5.23%) |
Mar 04, 2022 | 54.04 | 54.29 | 53.33 | 53.84 | 3,420,585 | -2.21(-3.94%) |
Mar 03, 2022 | 56.80 | 57.15 | 55.51 | 56.04 | 2,859,424 | -0.75(-1.32%) |
Mar 02, 2022 | 56.45 | 57.28 | 56.39 | 56.79 | 2,300,691 | -0.10(-0.17%) |
Mar 01, 2022 | 57.76 | 58.28 | 56.38 | 56.89 | 3,988,007 | -2.69(-4.51%) |
Feb 28, 2022 | 60.18 | 60.78 | 58.85 | 59.58 | 2,932,768 | -4.07(-6.39%) |
Feb 25, 2022 | 61.96 | 63.65 | 62.83 | 63.65 | 2,514,191 | +3.86(+6.46%) |
Feb 24, 2022 | 58.20 | 59.90 | 57.53 | 59.78 | 2,420,249 | -0.59(-0.97%) |
Feb 23, 2022 | 61.36 | 61.53 | 59.84 | 60.37 | 1,881,482 | +1.18(+1.99%) |
Feb 22, 2022 | 59.26 | 59.86 | 58.81 | 59.19 | 1,326,886 | -1.56(-2.57%) |
Feb 18, 2022 | 60.76 | 0 | -0.11(-0.17%) | |||
Feb 17, 2022 | 61.16 | 61.39 | 60.68 | 60.86 | 895,113 | -1.02(-1.65%) |
Feb 16, 2022 | 61.42 | 61.90 | 61.24 | 61.88 | 1,147,479 | +1.57(+2.60%) |
Feb 15, 2022 | 59.85 | 60.52 | 59.81 | 60.31 | 768,170 | +0.76(+1.28%) |
Feb 14, 2022 | 60.23 | 60.27 | 59.05 | 59.55 | 1,059,195 | -0.74(-1.23%) |
Feb 11, 2022 | 60.97 | 61.59 | 59.96 | 60.29 | 1,406,163 | -1.07(-1.74%) |
Feb 10, 2022 | 60.77 | 62.34 | 60.70 | 61.36 | 2,078,058 | +1.75(+2.94%) |
Feb 09, 2022 | 59.70 | 59.74 | 59.39 | 59.61 | 882,333 | -0.20(-0.34%) |
Feb 08, 2022 | 59.58 | 60.18 | 59.32 | 59.81 | 773,533 | +0.56(+0.94%) |
Feb 07, 2022 | 58.83 | 59.75 | 58.83 | 59.25 | 1,264,320 | +0.33(+0.56%) |
Feb 04, 2022 | 58.72 | 59.27 | 58.38 | 58.92 | 1,121,469 | -0.58(-0.97%) |
Feb 03, 2022 | 59.98 | 60.18 | 59.50 | 1,344,257 | -2.03(-3.30%) | |
Feb 02, 2022 | 61.99 | 62.07 | 61.04 | 61.54 | 1,083,938 | +0.18(+0.30%) |
Feb 01, 2022 | 61.68 | 61.87 | 60.92 | 61.35 | 1,059,491 | +0.58(+0.95%) |
Jan 31, 2022 | 59.39 | 60.79 | 60.77 | 1,462,825 | +0.18(+0.30%) | |
Jan 28, 2022 | 59.67 | 60.66 | 59.59 | 60.59 | 1,438,828 | -0.88(-1.43%) |
Jan 27, 2022 | 62.07 | 62.37 | 61.13 | 61.47 | 1,253,310 | +0.20(+0.33%) |
Jan 26, 2022 | 62.58 | 62.75 | 60.98 | 61.27 | 1,499,712 | -1.06(-1.70%) |
Jan 25, 2022 | 61.87 | 62.79 | 61.12 | 62.33 | 1,314,522 | +0.01(+0.02%) |
Jan 24, 2022 | 61.84 | 62.43 | 60.96 | 62.32 | 1,692,955 | -0.44(-0.71%) |
Jan 21, 2022 | 63.55 | 63.67 | 62.64 | 62.76 | 1,489,200 | -0.44(-0.70%) |
Jan 20, 2022 | 63.53 | 64.09 | 63.10 | 63.20 | 742,561 | -0.30(-0.47%) |
Jan 19, 2022 | 63.72 | 64.01 | 63.31 | 63.50 | 1,122,157 | -0.93(-1.45%) |
Jan 18, 2022 | 64.75 | 65.03 | 64.35 | 64.44 | 1,152,363 | -0.90(-1.37%) |
Jan 14, 2022 | 65.33 | 0 | +1.41(+2.20%) | |||
Jan 13, 2022 | 63.81 | 64.32 | 63.46 | 63.93 | 1,847,030 | +1.91(+3.08%) |
Jan 12, 2022 | 61.75 | 62.20 | 61.64 | 62.02 | 942,212 | -0.42(-0.68%) |
Jan 11, 2022 | 61.77 | 62.47 | 61.55 | 62.44 | 1,045,462 | +0.19(+0.31%) |
Jan 10, 2022 | 61.62 | 62.50 | 61.60 | 62.25 | 3,490,665 | +1.61(+2.65%) |
Jan 07, 2022 | 59.74 | 61.00 | 59.73 | 60.64 | 1,447,717 | +0.77(+1.29%) |
Jan 06, 2022 | 60.09 | 60.47 | 59.75 | 59.87 | 1,382,083 | -0.49(-0.81%) |
Jan 05, 2022 | 61.03 | 61.33 | 60.32 | 60.36 | 1,162,394 | -0.50(-0.82%) |
Jan 04, 2022 | 61.03 | 61.73 | 60.85 | 60.86 | 1,701,746 | -0.18(-0.30%) |