Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 62.33 | 62.87 | 61.30 | 61.32 | 3,184,219 | -1.06(-1.69%) |
Mar 30, 2022 | 62.26 | 62.69 | 61.92 | 62.37 | 2,005,412 | +0.17(+0.28%) |
Mar 29, 2022 | 62.68 | 62.96 | 61.68 | 62.20 | 1,762,248 | +0.04(+0.06%) |
Mar 28, 2022 | 62.19 | 62.20 | 61.47 | 62.17 | 1,944,592 | -0.24(-0.38%) |
Mar 25, 2022 | 61.20 | 62.41 | 61.17 | 62.40 | 2,017,268 | +0.99(+1.61%) |
Mar 24, 2022 | 60.85 | 61.47 | 60.77 | 61.41 | 1,308,660 | +0.71(+1.18%) |
Mar 23, 2022 | 61.14 | 61.39 | 60.68 | 60.70 | 1,958,590 | -0.69(-1.12%) |
Mar 22, 2022 | 60.95 | 61.72 | 60.83 | 61.38 | 2,591,629 | +1.01(+1.67%) |
Mar 21, 2022 | 60.38 | 60.68 | 59.98 | 60.38 | 2,114,505 | +0.43(+0.71%) |
Mar 18, 2022 | 59.75 | 60.08 | 58.96 | 59.95 | 6,458,608 | +0.05(+0.08%) |
Mar 17, 2022 | 59.07 | 59.90 | 58.76 | 59.90 | 2,226,462 | +0.27(+0.45%) |
Mar 16, 2022 | 59.01 | 59.65 | 58.38 | 59.63 | 3,157,219 | +1.30(+2.22%) |
Mar 15, 2022 | 58.23 | 58.59 | 57.66 | 58.34 | 2,276,723 | +0.40(+0.69%) |
Mar 14, 2022 | 57.84 | 58.50 | 57.34 | 57.94 | 2,323,127 | +0.84(+1.47%) |
Mar 11, 2022 | 57.50 | 57.91 | 57.04 | 57.10 | 2,340,207 | +0.00(+0.00%) |
Mar 10, 2022 | 56.88 | 56.42 | 57.10 | 2,609,261 | -0.41(-0.71%) | |
Mar 09, 2022 | 57.85 | 58.32 | 57.31 | 57.51 | 3,087,773 | +1.10(+1.96%) |
Mar 08, 2022 | 56.83 | 58.09 | 56.31 | 56.40 | 3,233,563 | +0.19(+0.34%) |
Mar 07, 2022 | 56.54 | 56.84 | 56.09 | 56.21 | 3,705,286 | -1.02(-1.78%) |
Mar 04, 2022 | 57.07 | 57.71 | 56.64 | 57.23 | 2,944,135 | -1.01(-1.73%) |
Mar 03, 2022 | 57.50 | 58.37 | 57.33 | 58.24 | 3,375,469 | +0.97(+1.70%) |
Mar 02, 2022 | 56.26 | 57.57 | 55.80 | 57.27 | 3,105,129 | +1.58(+2.84%) |
Mar 01, 2022 | 57.64 | 57.91 | 55.48 | 55.69 | 3,934,495 | -2.49(-4.27%) |
Feb 28, 2022 | 57.41 | 58.58 | 56.90 | 58.18 | 3,692,681 | -0.82(-1.39%) |
Feb 25, 2022 | 57.32 | 59.17 | 58.17 | 58.99 | 3,963,553 | +2.22(+3.91%) |
Feb 24, 2022 | 57.06 | 57.12 | 55.71 | 56.78 | 4,948,949 | -1.88(-3.20%) |
Feb 23, 2022 | 60.04 | 60.31 | 58.55 | 58.65 | 2,782,087 | -1.12(-1.88%) |
Feb 22, 2022 | 60.19 | 60.30 | 59.31 | 59.78 | 2,838,684 | -0.38(-0.63%) |
Feb 18, 2022 | 60.16 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 60.81 | 61.11 | 59.97 | 60.18 | 3,550,005 | -1.26(-2.05%) |
Feb 16, 2022 | 61.17 | 61.77 | 60.91 | 61.44 | 3,173,693 | -0.04(-0.06%) |
Feb 15, 2022 | 61.42 | 61.94 | 61.27 | 61.48 | 2,781,412 | +0.70(+1.16%) |
Feb 14, 2022 | 61.63 | 62.07 | 60.29 | 60.77 | 4,264,567 | -1.03(-1.67%) |
Feb 11, 2022 | 61.97 | 62.98 | 61.43 | 61.81 | 4,555,587 | -0.23(-0.37%) |
Feb 10, 2022 | 62.28 | 63.38 | 61.99 | 62.03 | 4,831,095 | -0.46(-0.74%) |
Feb 09, 2022 | 62.67 | 62.98 | 62.40 | 62.50 | 2,744,673 | +0.00(+0.00%) |
Feb 08, 2022 | 62.20 | 62.75 | 61.74 | 62.50 | 3,719,605 | +0.73(+1.18%) |
Feb 07, 2022 | 61.38 | 62.32 | 61.17 | 61.77 | 3,435,875 | +0.55(+0.90%) |
Feb 04, 2022 | 60.25 | 61.77 | 60.08 | 61.22 | 3,839,058 | +0.89(+1.47%) |
Feb 03, 2022 | 60.27 | 60.33 | 4,120,036 | +0.06(+0.09%) | ||
Feb 02, 2022 | 59.53 | 60.44 | 59.34 | 60.27 | 4,268,377 | +0.76(+1.27%) |
Feb 01, 2022 | 59.27 | 59.75 | 58.84 | 59.52 | 4,492,339 | +0.07(+0.11%) |
Jan 31, 2022 | 58.61 | 59.52 | 59.45 | 5,468,819 | +0.44(+0.75%) | |
Jan 28, 2022 | 58.35 | 59.02 | 57.62 | 59.01 | 3,102,469 | +0.44(+0.74%) |
Jan 27, 2022 | 59.33 | 60.20 | 58.12 | 58.57 | 3,676,197 | -0.26(-0.43%) |
Jan 26, 2022 | 59.02 | 59.83 | 58.27 | 58.83 | 3,822,359 | +0.25(+0.42%) |
Jan 25, 2022 | 57.61 | 59.03 | 56.61 | 58.58 | 3,915,456 | +0.40(+0.68%) |
Jan 24, 2022 | 56.93 | 58.38 | 56.23 | 58.18 | 5,495,528 | +0.59(+1.02%) |
Jan 21, 2022 | 58.60 | 58.60 | 57.45 | 57.60 | 6,489,279 | -0.98(-1.68%) |
Jan 20, 2022 | 59.59 | 59.95 | 58.50 | 58.58 | 3,293,465 | -0.81(-1.37%) |
Jan 19, 2022 | 60.35 | 60.53 | 59.35 | 59.39 | 3,106,437 | -0.85(-1.41%) |
Jan 18, 2022 | 60.55 | 60.70 | 59.78 | 60.24 | 2,843,843 | -0.38(-0.62%) |
Jan 14, 2022 | 60.62 | 0 | +0.60(+0.99%) | |||
Jan 13, 2022 | 60.21 | 60.77 | 59.82 | 60.03 | 3,159,383 | +0.09(+0.14%) |
Jan 12, 2022 | 60.05 | 60.46 | 59.75 | 59.94 | 3,180,420 | +0.11(+0.19%) |
Jan 11, 2022 | 59.58 | 59.85 | 59.06 | 59.83 | 2,744,018 | +0.29(+0.49%) |
Jan 10, 2022 | 59.24 | 59.55 | 58.79 | 59.54 | 5,998,149 | +0.71(+1.21%) |
Jan 07, 2022 | 58.08 | 59.03 | 57.69 | 58.83 | 3,939,369 | +0.92(+1.59%) |
Jan 06, 2022 | 57.48 | 57.96 | 56.90 | 57.91 | 3,811,022 | +1.05(+1.85%) |
Jan 05, 2022 | 57.12 | 58.12 | 56.77 | 56.86 | 4,354,903 | -0.09(-0.17%) |
Jan 04, 2022 | 55.70 | 57.12 | 55.27 | 56.95 | 5,085,794 | +1.81(+3.28%) |