Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.27 | 55.29 | 55.27 | 55.28 | 776,082 | +0.01(+0.02%) |
Mar 30, 2022 | 55.24 | 55.27 | 55.24 | 55.26 | 879,517 | +0.03(+0.05%) |
Mar 29, 2022 | 55.23 | 55.26 | 55.22 | 55.24 | 970,929 | +0.00(+0.00%) |
Mar 28, 2022 | 55.23 | 55.27 | 55.23 | 55.24 | 1,348,786 | +0.01(+0.02%) |
Mar 25, 2022 | 55.24 | 55.24 | 55.22 | 55.23 | 483,690 | -0.01(-0.02%) |
Mar 24, 2022 | 55.26 | 55.26 | 55.24 | 55.24 | 292,086 | -0.01(-0.02%) |
Mar 23, 2022 | 55.23 | 55.25 | 55.23 | 55.25 | 388,006 | +0.02(+0.03%) |
Mar 22, 2022 | 55.22 | 55.23 | 55.18 | 55.23 | 986,551 | +0.02(+0.03%) |
Mar 21, 2022 | 55.25 | 55.25 | 55.21 | 55.21 | 475,224 | -0.04(-0.07%) |
Mar 18, 2022 | 55.24 | 55.25 | 55.23 | 55.25 | 979,864 | +0.02(+0.03%) |
Mar 17, 2022 | 55.22 | 55.25 | 55.22 | 55.23 | 1,325,083 | +0.00(+0.00%) |
Mar 16, 2022 | 55.25 | 55.26 | 55.22 | 55.23 | 689,758 | -0.02(-0.03%) |
Mar 15, 2022 | 55.25 | 55.26 | 55.25 | 55.25 | 467,138 | +0.00(+0.00%) |
Mar 14, 2022 | 55.26 | 55.26 | 55.25 | 55.25 | 285,424 | -0.02(-0.03%) |
Mar 11, 2022 | 55.26 | 55.28 | 55.26 | 55.26 | 383,485 | -0.03(-0.05%) |
Mar 10, 2022 | 55.31 | 55.31 | 55.27 | 55.29 | 652,191 | -0.03(-0.05%) |
Mar 09, 2022 | 55.35 | 55.35 | 55.31 | 55.32 | 461,242 | -0.02(-0.03%) |
Mar 08, 2022 | 55.36 | 55.36 | 55.32 | 55.34 | 917,575 | -0.03(-0.05%) |
Mar 07, 2022 | 55.38 | 55.39 | 55.36 | 55.37 | 550,816 | -0.01(-0.02%) |
Mar 04, 2022 | 55.39 | 55.39 | 55.37 | 55.38 | 520,651 | +0.00(+0.00%) |
Mar 03, 2022 | 55.39 | 55.39 | 55.37 | 55.38 | 1,101,543 | -0.02(-0.03%) |
Mar 02, 2022 | 55.41 | 55.41 | 55.39 | 55.39 | 433,783 | -0.03(-0.05%) |
Mar 01, 2022 | 55.42 | 55.43 | 55.40 | 55.42 | 1,320,243 | +0.02(+0.03%) |
Feb 28, 2022 | 55.39 | 55.41 | 55.39 | 55.40 | 1,217,426 | +0.01(+0.01%) |
Feb 25, 2022 | 55.39 | 55.40 | 55.38 | 55.40 | 1,388,463 | +0.01(+0.02%) |
Feb 24, 2022 | 55.41 | 55.43 | 55.39 | 55.39 | 1,660,697 | -0.01(-0.02%) |
Feb 23, 2022 | 55.40 | 55.42 | 55.40 | 55.40 | 831,014 | -0.01(-0.02%) |
Feb 22, 2022 | 55.42 | 55.42 | 55.41 | 55.41 | 1,053,187 | -0.01(-0.02%) |
Feb 18, 2022 | 55.42 | 0 | +0.02(+0.03%) | |||
Feb 17, 2022 | 55.40 | 55.41 | 55.39 | 55.40 | 412,333 | -0.01(-0.02%) |
Feb 16, 2022 | 55.40 | 55.42 | 55.39 | 55.41 | 524,702 | +0.02(+0.03%) |
Feb 15, 2022 | 55.39 | 55.40 | 55.38 | 55.39 | 336,928 | +0.00(+0.00%) |
Feb 14, 2022 | 55.41 | 55.41 | 55.38 | 55.39 | 1,358,505 | -0.01(-0.02%) |
Feb 11, 2022 | 55.38 | 55.42 | 55.37 | 55.40 | 1,058,417 | +0.02(+0.03%) |
Feb 10, 2022 | 55.41 | 55.41 | 55.37 | 55.38 | 678,535 | -0.03(-0.05%) |
Feb 09, 2022 | 55.42 | 55.43 | 55.41 | 55.41 | 1,077,936 | -0.01(-0.02%) |
Feb 08, 2022 | 55.42 | 55.43 | 55.42 | 55.42 | 585,375 | +0.00(+0.00%) |
Feb 07, 2022 | 55.42 | 55.43 | 55.42 | 55.42 | 525,539 | +0.00(+0.00%) |
Feb 04, 2022 | 55.43 | 55.44 | 55.41 | 55.42 | 1,315,142 | -0.02(-0.03%) |
Feb 03, 2022 | 55.44 | 55.43 | 55.43 | 751,843 | -0.01(-0.02%) | |
Feb 02, 2022 | 55.45 | 55.46 | 55.43 | 55.44 | 1,188,253 | -0.01(-0.02%) |
Feb 01, 2022 | 55.45 | 55.47 | 55.43 | 55.45 | 2,357,541 | +0.00(+0.00%) |
Jan 31, 2022 | 55.45 | 55.45 | 1,563,374 | +0.01(+0.01%) | ||
Jan 28, 2022 | 55.45 | 55.46 | 55.43 | 55.45 | 819,617 | -0.01(-0.02%) |
Jan 27, 2022 | 55.44 | 55.47 | 55.44 | 55.46 | 730,425 | +0.01(+0.02%) |
Jan 26, 2022 | 55.47 | 55.48 | 55.44 | 55.45 | 1,025,381 | -0.03(-0.05%) |
Jan 25, 2022 | 55.48 | 55.49 | 55.47 | 55.47 | 909,464 | +0.00(+0.00%) |
Jan 24, 2022 | 55.48 | 55.49 | 55.47 | 55.47 | 869,123 | +0.00(+0.00%) |
Jan 21, 2022 | 55.47 | 55.48 | 55.47 | 55.47 | 838,489 | +0.01(+0.02%) |
Jan 20, 2022 | 55.46 | 55.48 | 55.46 | 55.47 | 1,083,978 | +0.01(+0.02%) |
Jan 19, 2022 | 55.45 | 55.47 | 55.45 | 55.46 | 1,113,625 | +0.00(+0.01%) |
Jan 18, 2022 | 55.47 | 55.47 | 55.45 | 55.45 | 807,176 | -0.01(-0.03%) |
Jan 14, 2022 | 55.47 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 55.47 | 55.47 | 55.46 | 55.47 | 566,820 | +0.01(+0.02%) |
Jan 12, 2022 | 55.47 | 55.47 | 55.46 | 55.46 | 831,418 | -0.01(-0.02%) |
Jan 11, 2022 | 55.47 | 55.47 | 55.46 | 55.47 | 568,252 | +0.00(+0.00%) |
Jan 10, 2022 | 55.47 | 55.47 | 55.46 | 55.47 | 1,047,740 | +0.01(+0.02%) |
Jan 07, 2022 | 55.47 | 55.47 | 55.46 | 55.46 | 729,040 | -0.01(-0.02%) |
Jan 06, 2022 | 55.46 | 55.49 | 55.46 | 55.47 | 1,383,706 | +0.01(+0.02%) |
Jan 05, 2022 | 55.47 | 55.48 | 55.46 | 55.46 | 1,143,479 | -0.02(-0.03%) |
Jan 04, 2022 | 55.47 | 55.48 | 55.47 | 55.47 | 552,377 | +0.01(+0.02%) |