Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.19 | 58.60 | 57.80 | 57.87 | 1,712,743 | -1.28(-2.17%) |
Mar 30, 2022 | 59.26 | 59.51 | 59.00 | 59.15 | 1,058,153 | -0.42(-0.71%) |
Mar 29, 2022 | 60.01 | 60.27 | 59.03 | 59.57 | 1,155,515 | +1.45(+2.50%) |
Mar 28, 2022 | 57.81 | 58.12 | 57.19 | 58.12 | 1,431,363 | +0.78(+1.36%) |
Mar 25, 2022 | 56.98 | 57.47 | 56.92 | 57.34 | 1,152,786 | +0.37(+0.64%) |
Mar 24, 2022 | 56.42 | 57.00 | 56.28 | 56.97 | 1,485,487 | +0.40(+0.72%) |
Mar 23, 2022 | 56.57 | 57.02 | 56.42 | 56.57 | 2,863,632 | -1.49(-2.57%) |
Mar 22, 2022 | 57.91 | 58.25 | 57.56 | 58.06 | 1,412,084 | +0.22(+0.38%) |
Mar 21, 2022 | 57.76 | 58.10 | 57.51 | 57.84 | 1,698,148 | -0.56(-0.96%) |
Mar 18, 2022 | 56.79 | 58.71 | 56.68 | 58.40 | 2,294,665 | +0.86(+1.49%) |
Mar 17, 2022 | 57.10 | 57.95 | 56.84 | 57.54 | 1,327,618 | +0.05(+0.08%) |
Mar 16, 2022 | 56.66 | 58.04 | 56.40 | 57.49 | 1,912,144 | +2.20(+3.97%) |
Mar 15, 2022 | 55.18 | 55.33 | 54.44 | 55.29 | 2,175,957 | +0.34(+0.61%) |
Mar 14, 2022 | 55.18 | 55.83 | 54.71 | 54.96 | 1,896,720 | +1.09(+2.02%) |
Mar 11, 2022 | 55.24 | 55.51 | 53.84 | 53.87 | 1,934,454 | -0.12(-0.21%) |
Mar 10, 2022 | 53.84 | 54.75 | 53.62 | 53.98 | 2,312,280 | -1.12(-2.03%) |
Mar 09, 2022 | 54.82 | 55.81 | 54.15 | 55.10 | 2,489,876 | +3.43(+6.64%) |
Mar 08, 2022 | 51.37 | 52.74 | 50.73 | 51.67 | 4,283,794 | +0.66(+1.28%) |
Mar 07, 2022 | 52.55 | 52.68 | 50.84 | 51.02 | 5,353,892 | -2.81(-5.23%) |
Mar 04, 2022 | 54.03 | 54.28 | 53.32 | 53.83 | 3,421,049 | -2.21(-3.94%) |
Mar 03, 2022 | 56.80 | 57.14 | 55.51 | 56.04 | 2,859,812 | -0.75(-1.32%) |
Mar 02, 2022 | 56.44 | 57.27 | 56.38 | 56.79 | 2,301,003 | -0.10(-0.17%) |
Mar 01, 2022 | 57.75 | 58.27 | 56.37 | 56.88 | 3,988,548 | -2.69(-4.51%) |
Feb 28, 2022 | 60.17 | 60.78 | 58.84 | 59.57 | 2,933,166 | -4.07(-6.39%) |
Feb 25, 2022 | 61.95 | 63.64 | 62.82 | 63.64 | 2,514,532 | +3.86(+6.46%) |
Feb 24, 2022 | 58.19 | 59.89 | 57.52 | 59.77 | 2,420,578 | -0.59(-0.97%) |
Feb 23, 2022 | 61.35 | 61.52 | 59.83 | 60.36 | 1,881,737 | +1.18(+1.99%) |
Feb 22, 2022 | 59.25 | 59.85 | 58.80 | 59.19 | 1,327,066 | -1.56(-2.57%) |
Feb 18, 2022 | 60.75 | 0 | -0.11(-0.17%) | |||
Feb 17, 2022 | 61.15 | 61.38 | 60.67 | 60.85 | 895,235 | -1.02(-1.65%) |
Feb 16, 2022 | 61.41 | 61.89 | 61.23 | 61.87 | 1,147,635 | +1.57(+2.60%) |
Feb 15, 2022 | 59.84 | 60.52 | 59.80 | 60.30 | 768,274 | +0.76(+1.28%) |
Feb 14, 2022 | 60.22 | 60.27 | 59.04 | 59.54 | 1,059,339 | -0.74(-1.23%) |
Feb 11, 2022 | 60.96 | 61.59 | 59.96 | 60.28 | 1,406,354 | -1.07(-1.74%) |
Feb 10, 2022 | 60.77 | 62.34 | 60.69 | 61.35 | 2,078,340 | +1.75(+2.94%) |
Feb 09, 2022 | 59.70 | 59.74 | 59.38 | 59.60 | 882,453 | -0.20(-0.34%) |
Feb 08, 2022 | 59.57 | 60.17 | 59.31 | 59.80 | 773,638 | +0.56(+0.94%) |
Feb 07, 2022 | 58.82 | 59.74 | 58.82 | 59.24 | 1,264,492 | +0.33(+0.56%) |
Feb 04, 2022 | 58.71 | 59.26 | 58.38 | 58.92 | 1,121,621 | -0.58(-0.97%) |
Feb 03, 2022 | 59.98 | 60.17 | 59.49 | 1,344,439 | -2.03(-3.30%) | |
Feb 02, 2022 | 61.98 | 62.06 | 61.04 | 61.53 | 1,084,086 | +0.18(+0.30%) |
Feb 01, 2022 | 61.67 | 61.86 | 60.91 | 61.34 | 1,059,634 | +0.58(+0.95%) |
Jan 31, 2022 | 59.38 | 60.79 | 60.77 | 1,463,024 | +0.18(+0.30%) | |
Jan 28, 2022 | 59.66 | 60.65 | 59.58 | 60.58 | 1,439,023 | -0.88(-1.43%) |
Jan 27, 2022 | 62.06 | 62.37 | 61.12 | 61.46 | 1,253,480 | +0.20(+0.33%) |
Jan 26, 2022 | 62.57 | 62.74 | 60.97 | 61.26 | 1,499,916 | -1.06(-1.70%) |
Jan 25, 2022 | 61.86 | 62.78 | 61.11 | 62.32 | 1,314,701 | +0.01(+0.02%) |
Jan 24, 2022 | 61.84 | 62.42 | 60.95 | 62.31 | 1,693,185 | -0.44(-0.71%) |
Jan 21, 2022 | 63.54 | 63.66 | 62.64 | 62.75 | 1,489,403 | -0.44(-0.70%) |
Jan 20, 2022 | 63.52 | 64.08 | 63.10 | 63.19 | 742,661 | -0.30(-0.47%) |
Jan 19, 2022 | 63.71 | 64.00 | 63.30 | 63.49 | 1,122,309 | -0.93(-1.45%) |
Jan 18, 2022 | 64.75 | 65.02 | 64.34 | 64.43 | 1,152,519 | -0.90(-1.37%) |
Jan 14, 2022 | 65.32 | 0 | +1.41(+2.20%) | |||
Jan 13, 2022 | 63.80 | 64.31 | 63.45 | 63.92 | 1,847,281 | +1.91(+3.08%) |
Jan 12, 2022 | 61.74 | 62.19 | 61.63 | 62.01 | 942,340 | -0.42(-0.68%) |
Jan 11, 2022 | 61.76 | 62.46 | 61.55 | 62.43 | 1,045,604 | +0.19(+0.31%) |
Jan 10, 2022 | 61.61 | 62.49 | 61.59 | 62.24 | 3,491,139 | +1.61(+2.65%) |
Jan 07, 2022 | 59.74 | 60.99 | 59.73 | 60.63 | 1,447,913 | +0.77(+1.29%) |
Jan 06, 2022 | 60.08 | 60.46 | 59.74 | 59.86 | 1,382,270 | -0.49(-0.81%) |
Jan 05, 2022 | 61.03 | 61.32 | 60.31 | 60.35 | 1,162,552 | -0.50(-0.82%) |
Jan 04, 2022 | 61.03 | 61.72 | 60.84 | 60.85 | 1,701,977 | -0.18(-0.30%) |