Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 57.30 | 57.51 | 57.28 | 57.40 | 584,517 | +0.01(+0.02%) |
Mar 30, 2022 | 57.28 | 57.39 | 57.20 | 57.39 | 695,681 | +0.08(+0.14%) |
Mar 29, 2022 | 57.24 | 57.39 | 57.24 | 57.31 | 621,707 | +0.03(+0.05%) |
Mar 28, 2022 | 57.27 | 57.38 | 57.21 | 57.28 | 693,051 | -0.05(-0.09%) |
Mar 25, 2022 | 57.50 | 57.50 | 57.29 | 57.33 | 1,016,828 | -0.17(-0.30%) |
Mar 24, 2022 | 57.74 | 57.74 | 57.50 | 57.50 | 741,161 | -0.31(-0.54%) |
Mar 23, 2022 | 57.99 | 58.00 | 57.76 | 57.81 | 481,156 | -0.12(-0.21%) |
Mar 22, 2022 | 58.06 | 58.13 | 57.90 | 57.93 | 478,614 | -0.16(-0.28%) |
Mar 21, 2022 | 58.25 | 58.37 | 58.06 | 58.09 | 545,689 | -0.40(-0.68%) |
Mar 18, 2022 | 58.44 | 58.55 | 58.41 | 58.49 | 746,777 | +0.13(+0.22%) |
Mar 17, 2022 | 58.38 | 58.45 | 58.17 | 58.36 | 816,735 | +0.24(+0.41%) |
Mar 16, 2022 | 58.18 | 58.19 | 57.92 | 58.12 | 755,505 | +0.19(+0.33%) |
Mar 15, 2022 | 57.90 | 58.12 | 57.83 | 57.93 | 753,560 | +0.05(+0.09%) |
Mar 14, 2022 | 58.57 | 58.57 | 57.88 | 57.88 | 674,016 | -0.75(-1.28%) |
Mar 11, 2022 | 58.68 | 58.72 | 58.59 | 58.63 | 445,602 | -0.07(-0.12%) |
Mar 10, 2022 | 58.90 | 58.90 | 58.70 | 58.70 | 601,863 | -0.14(-0.24%) |
Mar 09, 2022 | 58.73 | 58.89 | 58.63 | 58.84 | 979,675 | +0.12(+0.20%) |
Mar 08, 2022 | 58.84 | 58.86 | 58.66 | 58.72 | 1,195,404 | -0.27(-0.46%) |
Mar 07, 2022 | 59.09 | 59.19 | 58.99 | 58.99 | 793,947 | -0.30(-0.51%) |
Mar 04, 2022 | 59.45 | 59.50 | 59.17 | 59.29 | 1,425,276 | -0.21(-0.35%) |
Mar 03, 2022 | 59.51 | 59.51 | 59.40 | 59.50 | 733,952 | +0.06(+0.10%) |
Mar 02, 2022 | 59.47 | 59.56 | 59.39 | 59.44 | 1,188,408 | +0.06(+0.10%) |
Mar 01, 2022 | 59.55 | 59.55 | 59.35 | 59.38 | 1,050,437 | -0.12(-0.20%) |
Feb 28, 2022 | 59.64 | 59.75 | 59.45 | 59.50 | 651,527 | -0.05(-0.08%) |
Feb 25, 2022 | 59.69 | 59.55 | 59.43 | 59.55 | 713,509 | -0.09(-0.15%) |
Feb 24, 2022 | 59.64 | 59.75 | 59.45 | 59.64 | 859,792 | +0.03(+0.05%) |
Feb 23, 2022 | 59.76 | 59.76 | 59.53 | 59.61 | 486,004 | -0.05(-0.08%) |
Feb 22, 2022 | 59.52 | 59.71 | 59.52 | 59.66 | 594,150 | +0.04(+0.07%) |
Feb 18, 2022 | 59.62 | 0 | +0.03(+0.05%) | |||
Feb 17, 2022 | 59.57 | 59.67 | 59.50 | 59.59 | 1,119,100 | +0.02(+0.03%) |
Feb 16, 2022 | 59.40 | 59.57 | 59.34 | 59.57 | 952,275 | +0.09(+0.15%) |
Feb 15, 2022 | 59.35 | 59.50 | 59.35 | 59.48 | 1,263,277 | +0.12(+0.20%) |
Feb 14, 2022 | 59.41 | 59.50 | 59.31 | 59.36 | 841,858 | -0.20(-0.34%) |
Feb 11, 2022 | 59.80 | 59.80 | 59.41 | 59.56 | 959,601 | -0.44(-0.73%) |
Feb 10, 2022 | 60.08 | 60.08 | 59.69 | 60.00 | 1,336,122 | -0.38(-0.63%) |
Feb 09, 2022 | 60.31 | 60.38 | 60.22 | 60.38 | 757,184 | +0.02(+0.03%) |
Feb 08, 2022 | 60.43 | 60.49 | 60.31 | 60.36 | 844,875 | -0.16(-0.26%) |
Feb 07, 2022 | 60.54 | 60.57 | 60.45 | 60.52 | 683,877 | +0.02(+0.03%) |
Feb 04, 2022 | 60.66 | 60.66 | 60.49 | 60.50 | 1,007,901 | -0.23(-0.38%) |
Feb 03, 2022 | 60.48 | 60.73 | 60.73 | 443,392 | +0.15(+0.25%) | |
Feb 02, 2022 | 60.43 | 60.67 | 60.43 | 60.58 | 824,703 | +0.21(+0.35%) |
Feb 01, 2022 | 60.38 | 60.66 | 60.31 | 60.37 | 1,004,248 | -0.12(-0.20%) |
Jan 31, 2022 | 60.40 | 60.49 | 60.49 | 646,076 | +0.13(+0.22%) | |
Jan 28, 2022 | 60.63 | 60.65 | 60.36 | 60.36 | 853,188 | -0.33(-0.54%) |
Jan 27, 2022 | 60.84 | 60.96 | 60.59 | 60.69 | 1,149,217 | -0.13(-0.21%) |
Jan 26, 2022 | 61.13 | 61.13 | 60.66 | 60.82 | 1,063,648 | -0.24(-0.39%) |
Jan 25, 2022 | 61.16 | 61.16 | 61.03 | 61.06 | 655,757 | -0.21(-0.34%) |
Jan 24, 2022 | 61.23 | 61.28 | 61.09 | 61.27 | 1,249,381 | -0.06(-0.10%) |
Jan 21, 2022 | 61.39 | 61.48 | 61.26 | 61.33 | 1,197,137 | -0.15(-0.24%) |
Jan 20, 2022 | 61.53 | 61.53 | 61.42 | 61.48 | 430,971 | +0.00(+0.00%) |
Jan 19, 2022 | 61.48 | 61.54 | 61.42 | 61.48 | 791,244 | +0.04(+0.07%) |
Jan 18, 2022 | 61.64 | 61.64 | 61.44 | 61.44 | 711,921 | -0.30(-0.49%) |
Jan 14, 2022 | 61.74 | 0 | -0.08(-0.13%) | |||
Jan 13, 2022 | 61.78 | 61.82 | 61.76 | 61.82 | 660,009 | +0.04(+0.06%) |
Jan 12, 2022 | 61.72 | 61.82 | 61.72 | 61.78 | 588,827 | +0.02(+0.03%) |
Jan 11, 2022 | 61.70 | 61.83 | 61.69 | 61.76 | 1,715,090 | -0.09(-0.15%) |
Jan 10, 2022 | 62.01 | 62.02 | 61.67 | 61.85 | 1,162,655 | -0.17(-0.27%) |
Jan 07, 2022 | 62.16 | 62.16 | 62.00 | 62.02 | 626,230 | -0.12(-0.19%) |
Jan 06, 2022 | 62.09 | 62.15 | 62.07 | 62.14 | 598,360 | +0.06(+0.10%) |
Jan 05, 2022 | 62.23 | 62.29 | 62.05 | 62.08 | 1,317,242 | -0.13(-0.21%) |
Jan 04, 2022 | 62.33 | 62.34 | 62.21 | 62.21 | 1,363,427 | -0.07(-0.11%) |