Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 62.34 | 62.87 | 61.31 | 61.33 | 3,183,752 | -1.06(-1.69%) |
Mar 30, 2022 | 62.27 | 62.70 | 61.93 | 62.38 | 2,005,118 | +0.17(+0.28%) |
Mar 29, 2022 | 62.69 | 62.97 | 61.69 | 62.21 | 1,761,990 | +0.04(+0.06%) |
Mar 28, 2022 | 62.20 | 62.21 | 61.48 | 62.17 | 1,944,307 | -0.24(-0.38%) |
Mar 25, 2022 | 61.21 | 62.42 | 61.17 | 62.41 | 2,016,972 | +0.99(+1.61%) |
Mar 24, 2022 | 60.86 | 61.48 | 60.77 | 61.42 | 1,308,468 | +0.71(+1.18%) |
Mar 23, 2022 | 61.15 | 61.40 | 60.69 | 60.71 | 1,958,303 | -0.69(-1.12%) |
Mar 22, 2022 | 60.96 | 61.73 | 60.84 | 61.39 | 2,591,249 | +1.01(+1.67%) |
Mar 21, 2022 | 60.39 | 60.69 | 59.99 | 60.38 | 2,114,196 | +0.43(+0.71%) |
Mar 18, 2022 | 59.76 | 60.09 | 58.96 | 59.96 | 6,457,661 | +0.05(+0.08%) |
Mar 17, 2022 | 59.08 | 59.91 | 58.76 | 59.91 | 2,226,136 | +0.27(+0.45%) |
Mar 16, 2022 | 59.02 | 59.66 | 58.38 | 59.64 | 3,156,756 | +1.30(+2.22%) |
Mar 15, 2022 | 58.24 | 58.60 | 57.67 | 58.35 | 2,276,390 | +0.40(+0.69%) |
Mar 14, 2022 | 57.85 | 58.51 | 57.35 | 57.95 | 2,322,787 | +0.84(+1.47%) |
Mar 11, 2022 | 57.51 | 57.92 | 57.05 | 57.11 | 2,339,864 | +0.00(+0.00%) |
Mar 10, 2022 | 56.89 | 56.43 | 57.11 | 2,608,879 | -0.41(-0.71%) | |
Mar 09, 2022 | 57.86 | 58.33 | 57.32 | 57.52 | 3,087,321 | +1.10(+1.96%) |
Mar 08, 2022 | 56.84 | 58.10 | 56.32 | 56.41 | 3,233,089 | +0.19(+0.34%) |
Mar 07, 2022 | 56.55 | 56.85 | 56.10 | 56.22 | 3,704,743 | -1.02(-1.78%) |
Mar 04, 2022 | 57.08 | 57.72 | 56.65 | 57.24 | 2,943,703 | -1.01(-1.73%) |
Mar 03, 2022 | 57.51 | 58.37 | 57.34 | 58.25 | 3,374,974 | +0.97(+1.70%) |
Mar 02, 2022 | 56.27 | 57.58 | 55.81 | 57.28 | 3,104,674 | +1.58(+2.84%) |
Mar 01, 2022 | 57.65 | 57.92 | 55.49 | 55.70 | 3,933,919 | -2.49(-4.27%) |
Feb 28, 2022 | 57.42 | 58.59 | 56.91 | 58.18 | 3,692,140 | -0.82(-1.39%) |
Feb 25, 2022 | 57.33 | 59.17 | 58.17 | 59.00 | 3,962,972 | +2.22(+3.91%) |
Feb 24, 2022 | 57.07 | 57.13 | 55.72 | 56.78 | 4,948,224 | -1.88(-3.20%) |
Feb 23, 2022 | 60.05 | 60.32 | 58.56 | 58.66 | 2,781,680 | -1.12(-1.88%) |
Feb 22, 2022 | 60.20 | 60.31 | 59.32 | 59.78 | 2,838,268 | -0.38(-0.63%) |
Feb 18, 2022 | 60.16 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 60.82 | 61.12 | 59.97 | 60.19 | 3,549,485 | -1.26(-2.05%) |
Feb 16, 2022 | 61.17 | 61.77 | 60.92 | 61.45 | 3,173,228 | -0.04(-0.06%) |
Feb 15, 2022 | 61.43 | 61.95 | 61.28 | 61.49 | 2,781,004 | +0.70(+1.16%) |
Feb 14, 2022 | 61.64 | 62.08 | 60.30 | 60.78 | 4,263,942 | -1.03(-1.67%) |
Feb 11, 2022 | 61.98 | 62.99 | 61.44 | 61.82 | 4,554,920 | -0.23(-0.37%) |
Feb 10, 2022 | 62.29 | 63.39 | 62.00 | 62.04 | 4,830,387 | -0.46(-0.74%) |
Feb 09, 2022 | 62.68 | 62.99 | 62.41 | 62.51 | 2,744,271 | +0.00(+0.00%) |
Feb 08, 2022 | 62.21 | 62.76 | 61.75 | 62.51 | 3,719,060 | +0.73(+1.18%) |
Feb 07, 2022 | 61.39 | 62.33 | 61.18 | 61.78 | 3,435,371 | +0.55(+0.90%) |
Feb 04, 2022 | 60.26 | 61.78 | 60.09 | 61.23 | 3,838,495 | +0.89(+1.47%) |
Feb 03, 2022 | 60.28 | 60.34 | 4,119,432 | +0.06(+0.09%) | ||
Feb 02, 2022 | 59.53 | 60.45 | 59.35 | 60.28 | 4,267,752 | +0.76(+1.27%) |
Feb 01, 2022 | 59.28 | 59.76 | 58.84 | 59.53 | 4,491,681 | +0.07(+0.11%) |
Jan 31, 2022 | 58.62 | 59.53 | 59.46 | 5,468,018 | +0.44(+0.75%) | |
Jan 28, 2022 | 58.36 | 59.03 | 57.63 | 59.01 | 3,102,014 | +0.44(+0.74%) |
Jan 27, 2022 | 59.34 | 60.21 | 58.12 | 58.58 | 3,675,659 | -0.26(-0.43%) |
Jan 26, 2022 | 59.03 | 59.84 | 58.28 | 58.83 | 3,821,799 | +0.25(+0.42%) |
Jan 25, 2022 | 57.62 | 59.04 | 56.62 | 58.59 | 3,914,882 | +0.40(+0.68%) |
Jan 24, 2022 | 56.94 | 58.39 | 56.24 | 58.19 | 5,494,723 | +0.59(+1.02%) |
Jan 21, 2022 | 58.61 | 58.61 | 57.46 | 57.60 | 6,488,328 | -0.98(-1.68%) |
Jan 20, 2022 | 59.60 | 59.96 | 58.51 | 58.59 | 3,292,983 | -0.81(-1.37%) |
Jan 19, 2022 | 60.36 | 60.54 | 59.35 | 59.40 | 3,105,982 | -0.85(-1.41%) |
Jan 18, 2022 | 60.56 | 60.71 | 59.79 | 60.25 | 2,843,426 | -0.38(-0.62%) |
Jan 14, 2022 | 60.63 | 0 | +0.60(+0.99%) | |||
Jan 13, 2022 | 60.22 | 60.78 | 59.83 | 60.04 | 3,158,920 | +0.09(+0.14%) |
Jan 12, 2022 | 60.06 | 60.47 | 59.76 | 59.95 | 3,179,954 | +0.11(+0.19%) |
Jan 11, 2022 | 59.59 | 59.86 | 59.07 | 59.84 | 2,743,616 | +0.29(+0.49%) |
Jan 10, 2022 | 59.25 | 59.56 | 58.80 | 59.54 | 5,997,270 | +0.71(+1.21%) |
Jan 07, 2022 | 58.09 | 59.04 | 57.70 | 58.83 | 3,938,792 | +0.92(+1.59%) |
Jan 06, 2022 | 57.49 | 57.97 | 56.91 | 57.92 | 3,810,464 | +1.05(+1.85%) |
Jan 05, 2022 | 57.13 | 58.12 | 56.78 | 56.87 | 4,354,265 | -0.09(-0.17%) |
Jan 04, 2022 | 55.71 | 57.13 | 55.28 | 56.96 | 5,085,048 | +1.81(+3.28%) |