Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 54.69 | 54.73 | 54.22 | 54.21 | 9,020,704 | -0.19(-0.35%) |
Mar 30, 2022 | 55.10 | 55.39 | 54.18 | 54.40 | 9,445,893 | -0.79(-1.44%) |
Mar 29, 2022 | 54.44 | 55.22 | 54.35 | 55.20 | 8,828,786 | +1.23(+2.28%) |
Mar 28, 2022 | 53.76 | 54.14 | 53.51 | 53.97 | 11,572,683 | +0.25(+0.46%) |
Mar 25, 2022 | 53.97 | 54.20 | 53.62 | 53.72 | 10,235,542 | -0.21(-0.39%) |
Mar 24, 2022 | 53.78 | 54.30 | 53.59 | 53.93 | 8,706,926 | +0.26(+0.49%) |
Mar 23, 2022 | 54.71 | 54.99 | 53.62 | 53.67 | 9,966,586 | -1.03(-1.88%) |
Mar 22, 2022 | 54.68 | 54.82 | 54.08 | 54.70 | 9,716,800 | +0.29(+0.54%) |
Mar 21, 2022 | 54.11 | 55.19 | 54.05 | 54.40 | 8,839,110 | +0.22(+0.40%) |
Mar 18, 2022 | 54.00 | 54.30 | 53.33 | 54.19 | 19,957,440 | +0.20(+0.37%) |
Mar 17, 2022 | 53.00 | 54.12 | 52.63 | 53.98 | 13,675,914 | +1.12(+2.12%) |
Mar 16, 2022 | 53.50 | 53.50 | 52.15 | 52.86 | 15,210,999 | -0.32(-0.60%) |
Mar 15, 2022 | 53.27 | 53.61 | 52.58 | 53.18 | 11,837,433 | +0.16(+0.29%) |
Mar 14, 2022 | 52.81 | 53.58 | 52.62 | 53.03 | 13,750,058 | +0.80(+1.54%) |
Mar 11, 2022 | 52.50 | 53.29 | 52.18 | 52.22 | 14,446,044 | +0.07(+0.14%) |
Mar 10, 2022 | 52.76 | 52.86 | 51.61 | 52.15 | 14,707,723 | -0.97(-1.83%) |
Mar 09, 2022 | 54.03 | 54.30 | 53.05 | 53.13 | 15,190,051 | -0.49(-0.91%) |
Mar 08, 2022 | 54.23 | 54.61 | 53.16 | 53.61 | 15,421,069 | -0.65(-1.19%) |
Mar 07, 2022 | 53.10 | 56.05 | 53.03 | 54.26 | 20,495,176 | -1.44(-2.59%) |
Mar 04, 2022 | 55.00 | 56.03 | 54.93 | 55.70 | 10,422,405 | +0.14(+0.24%) |
Mar 03, 2022 | 55.41 | 55.83 | 55.24 | 55.57 | 14,459,661 | +0.42(+0.77%) |
Mar 02, 2022 | 54.42 | 55.38 | 54.21 | 55.14 | 15,927,179 | +0.88(+1.63%) |
Mar 01, 2022 | 53.97 | 54.80 | 53.91 | 54.26 | 11,877,037 | -0.13(-0.23%) |
Feb 28, 2022 | 54.25 | 54.45 | 53.29 | 54.39 | 14,980,670 | -0.65(-1.18%) |
Feb 25, 2022 | 54.83 | 55.54 | 54.93 | 55.03 | 14,585,226 | +0.46(+0.84%) |
Feb 24, 2022 | 54.67 | 55.17 | 54.09 | 54.58 | 16,487,558 | -0.67(-1.21%) |
Feb 23, 2022 | 54.90 | 55.49 | 54.75 | 55.24 | 10,739,666 | +0.33(+0.61%) |
Feb 22, 2022 | 54.83 | 55.19 | 54.65 | 54.91 | 11,973,767 | -0.06(-0.11%) |
Feb 18, 2022 | 54.97 | 0 | -0.22(-0.39%) | |||
Feb 17, 2022 | 55.44 | 55.56 | 54.85 | 55.19 | 14,814,982 | -0.55(-0.99%) |
Feb 16, 2022 | 55.11 | 56.05 | 55.07 | 55.74 | 24,271,504 | +0.51(+0.93%) |
Feb 15, 2022 | 55.03 | 55.39 | 54.90 | 55.22 | 11,678,139 | +0.20(+0.36%) |
Feb 14, 2022 | 55.91 | 55.96 | 54.76 | 55.03 | 12,597,272 | -0.86(-1.55%) |
Feb 11, 2022 | 55.86 | 56.62 | 55.61 | 55.89 | 14,654,725 | +0.25(+0.45%) |
Feb 10, 2022 | 56.83 | 56.83 | 55.57 | 55.64 | 16,630,735 | -1.43(-2.51%) |
Feb 09, 2022 | 57.53 | 57.61 | 57.00 | 57.07 | 14,626,865 | -0.29(-0.50%) |
Feb 08, 2022 | 57.47 | 57.93 | 57.15 | 57.36 | 13,375,244 | -0.05(-0.09%) |
Feb 07, 2022 | 57.62 | 57.83 | 56.98 | 57.41 | 15,979,912 | -0.13(-0.22%) |
Feb 04, 2022 | 58.48 | 59.08 | 57.51 | 57.54 | 13,763,267 | -1.34(-2.28%) |
Feb 03, 2022 | 59.05 | 58.88 | 13,858,367 | -0.39(-0.65%) | ||
Feb 02, 2022 | 58.98 | 59.44 | 57.64 | 59.27 | 20,386,652 | -2.39(-3.87%) |
Feb 01, 2022 | 61.94 | 61.95 | 61.15 | 61.65 | 11,606,785 | -0.35(-0.57%) |
Jan 28, 2022 | 60.66 | 62.01 | 60.35 | 62.00 | 12,787,305 | +1.43(+2.36%) |
Jan 27, 2022 | 60.70 | 61.85 | 60.53 | 60.57 | 10,354,332 | -0.06(-0.10%) |
Jan 26, 2022 | 60.61 | 61.73 | 60.30 | 60.63 | 12,527,490 | -1.35(-2.18%) |
Jan 25, 2022 | 61.27 | 62.42 | 61.13 | 61.99 | 10,247,817 | +0.24(+0.39%) |
Jan 24, 2022 | 61.72 | 62.44 | 60.13 | 61.74 | 14,336,435 | +0.05(+0.09%) |
Jan 21, 2022 | 61.34 | 62.19 | 60.95 | 61.69 | 16,484,546 | +0.63(+1.03%) |
Jan 20, 2022 | 62.19 | 62.41 | 61.02 | 61.06 | 9,595,097 | -1.13(-1.82%) |
Jan 19, 2022 | 63.28 | 63.62 | 62.14 | 62.19 | 9,124,701 | -1.22(-1.93%) |
Jan 18, 2022 | 64.31 | 64.40 | 63.10 | 63.42 | 9,980,360 | -1.21(-1.87%) |
Jan 14, 2022 | 64.62 | 0 | -0.10(-0.15%) | |||
Jan 13, 2022 | 64.82 | 65.25 | 64.34 | 64.72 | 7,453,854 | -0.33(-0.51%) |
Jan 12, 2022 | 64.79 | 65.30 | 64.52 | 65.06 | 8,007,817 | -0.11(-0.17%) |
Jan 11, 2022 | 64.97 | 65.34 | 64.35 | 65.16 | 9,923,756 | +0.25(+0.39%) |
Jan 10, 2022 | 64.82 | 65.06 | 64.31 | 64.91 | 11,505,951 | +0.75(+1.16%) |
Jan 07, 2022 | 64.27 | 64.60 | 63.78 | 64.16 | 7,906,897 | -0.30(-0.46%) |
Jan 06, 2022 | 64.54 | 64.91 | 64.24 | 64.46 | 8,183,030 | -0.53(-0.82%) |
Jan 05, 2022 | 65.23 | 65.77 | 64.80 | 64.99 | 8,661,212 | -0.03(-0.04%) |
Jan 04, 2022 | 65.38 | 66.09 | 64.99 | 65.02 | 7,533,382 | -0.33(-0.51%) |