Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 59.92 | 60.23 | 59.73 | 59.90 | 8,782,461 | +0.03(+0.05%) |
Mar 30, 2022 | 59.78 | 59.98 | 59.31 | 59.87 | 6,468,232 | +0.04(+0.06%) |
Mar 29, 2022 | 58.89 | 59.84 | 58.89 | 59.83 | 10,500,017 | +1.41(+2.42%) |
Mar 28, 2022 | 58.50 | 58.65 | 58.02 | 58.42 | 8,462,442 | +0.05(+0.08%) |
Mar 25, 2022 | 57.88 | 58.62 | 57.84 | 58.37 | 6,558,642 | +0.64(+1.10%) |
Mar 24, 2022 | 57.99 | 58.04 | 57.21 | 57.74 | 11,509,848 | +0.07(+0.12%) |
Mar 23, 2022 | 58.52 | 58.89 | 57.62 | 57.67 | 7,836,507 | -0.75(-1.28%) |
Mar 22, 2022 | 58.52 | 58.67 | 57.76 | 58.42 | 7,951,565 | +0.19(+0.33%) |
Mar 21, 2022 | 58.39 | 58.72 | 57.96 | 58.23 | 9,415,753 | -0.13(-0.23%) |
Mar 18, 2022 | 58.40 | 58.71 | 57.83 | 58.36 | 13,524,764 | -0.72(-1.22%) |
Mar 17, 2022 | 58.79 | 59.56 | 58.20 | 59.08 | 7,634,199 | +0.30(+0.52%) |
Mar 16, 2022 | 58.32 | 58.99 | 57.90 | 58.78 | 12,722,025 | +0.74(+1.28%) |
Mar 15, 2022 | 56.78 | 58.15 | 56.54 | 58.04 | 10,196,783 | +1.74(+3.08%) |
Mar 14, 2022 | 56.44 | 57.34 | 56.18 | 56.30 | 10,335,482 | +0.21(+0.37%) |
Mar 11, 2022 | 57.41 | 57.95 | 56.00 | 56.10 | 9,891,316 | -0.99(-1.73%) |
Mar 10, 2022 | 57.52 | 57.60 | 56.63 | 57.08 | 7,737,813 | -1.07(-1.84%) |
Mar 09, 2022 | 58.45 | 58.90 | 57.96 | 58.15 | 9,178,444 | +0.47(+0.81%) |
Mar 08, 2022 | 59.27 | 59.59 | 57.60 | 57.69 | 13,740,560 | -1.64(-2.77%) |
Mar 07, 2022 | 60.50 | 60.50 | 59.00 | 59.33 | 14,510,590 | -1.23(-2.04%) |
Mar 04, 2022 | 60.76 | 60.97 | 59.98 | 60.56 | 11,539,999 | -1.02(-1.66%) |
Mar 03, 2022 | 61.77 | 62.14 | 61.34 | 61.59 | 6,890,905 | +0.20(+0.32%) |
Mar 02, 2022 | 60.94 | 61.74 | 60.71 | 61.39 | 7,854,251 | +0.34(+0.56%) |
Mar 01, 2022 | 61.67 | 62.10 | 60.85 | 61.05 | 9,212,077 | -1.08(-1.74%) |
Feb 28, 2022 | 62.22 | 62.57 | 61.36 | 62.13 | 8,343,398 | -1.21(-1.92%) |
Feb 25, 2022 | 61.69 | 63.37 | 62.57 | 63.34 | 7,969,540 | +2.00(+3.26%) |
Feb 24, 2022 | 61.97 | 62.50 | 59.98 | 61.34 | 10,880,525 | -1.55(-2.46%) |
Feb 23, 2022 | 63.24 | 63.55 | 62.81 | 62.89 | 7,564,276 | -0.18(-0.29%) |
Feb 22, 2022 | 63.14 | 63.26 | 62.39 | 63.07 | 9,418,901 | +0.45(+0.71%) |
Feb 18, 2022 | 62.62 | 0 | -0.06(-0.09%) | |||
Feb 17, 2022 | 62.23 | 62.93 | 61.80 | 62.68 | 7,895,895 | +0.33(+0.53%) |
Feb 16, 2022 | 62.65 | 63.12 | 61.86 | 62.35 | 6,432,242 | -0.15(-0.24%) |
Feb 15, 2022 | 62.91 | 63.33 | 62.22 | 62.50 | 7,144,461 | -0.26(-0.41%) |
Feb 14, 2022 | 63.52 | 63.52 | 62.01 | 62.76 | 7,615,117 | -0.53(-0.84%) |
Feb 11, 2022 | 63.65 | 63.93 | 63.15 | 63.29 | 8,568,479 | -0.07(-0.10%) |
Feb 10, 2022 | 63.80 | 64.42 | 63.16 | 63.35 | 8,019,487 | -1.59(-2.45%) |
Feb 09, 2022 | 64.98 | 65.08 | 64.32 | 64.95 | 5,857,008 | +0.38(+0.59%) |
Feb 08, 2022 | 64.26 | 64.80 | 63.96 | 64.57 | 6,945,505 | +0.54(+0.84%) |
Feb 07, 2022 | 63.85 | 64.29 | 63.37 | 64.03 | 7,125,388 | +0.44(+0.69%) |
Feb 04, 2022 | 64.15 | 64.65 | 63.43 | 63.59 | 8,336,037 | -0.87(-1.35%) |
Feb 03, 2022 | 64.26 | 64.96 | 64.46 | 7,667,405 | +0.04(+0.06%) | |
Feb 02, 2022 | 63.39 | 64.57 | 63.11 | 64.43 | 7,252,847 | +1.16(+1.83%) |
Feb 01, 2022 | 63.56 | 63.88 | 62.68 | 63.27 | 6,965,894 | -0.33(-0.52%) |
Jan 31, 2022 | 62.87 | 63.60 | 10,197,974 | +0.58(+0.92%) | ||
Jan 28, 2022 | 61.80 | 63.14 | 60.63 | 63.02 | 16,305,094 | -1.00(-1.56%) |
Jan 27, 2022 | 63.77 | 65.13 | 63.52 | 64.02 | 12,832,142 | +0.81(+1.28%) |
Jan 26, 2022 | 63.07 | 64.04 | 62.74 | 63.21 | 10,568,259 | -0.34(-0.54%) |
Jan 25, 2022 | 63.84 | 63.86 | 62.82 | 63.55 | 13,549,845 | -0.60(-0.93%) |
Jan 24, 2022 | 65.10 | 65.38 | 62.68 | 64.15 | 14,536,980 | -0.71(-1.10%) |
Jan 21, 2022 | 64.74 | 65.92 | 64.71 | 64.86 | 19,898,786 | +0.57(+0.89%) |
Jan 20, 2022 | 64.12 | 64.69 | 64.01 | 64.29 | 11,021,442 | +0.15(+0.24%) |
Jan 19, 2022 | 64.10 | 64.68 | 64.00 | 64.14 | 7,635,524 | +0.22(+0.34%) |
Jan 18, 2022 | 63.82 | 63.97 | 63.24 | 63.92 | 7,102,908 | -0.69(-1.07%) |
Jan 14, 2022 | 64.62 | 0 | +0.44(+0.68%) | |||
Jan 13, 2022 | 63.81 | 64.30 | 63.65 | 64.18 | 7,052,926 | +0.26(+0.40%) |
Jan 12, 2022 | 63.74 | 64.07 | 63.41 | 63.92 | 6,110,735 | +0.10(+0.16%) |
Jan 11, 2022 | 63.89 | 64.01 | 62.86 | 63.82 | 5,579,909 | +0.22(+0.34%) |
Jan 10, 2022 | 64.23 | 64.36 | 63.44 | 63.60 | 7,191,701 | -0.49(-0.77%) |
Jan 07, 2022 | 63.83 | 64.29 | 63.55 | 64.09 | 6,802,845 | +0.16(+0.25%) |
Jan 06, 2022 | 64.09 | 64.45 | 63.54 | 63.93 | 9,700,886 | -0.03(-0.04%) |
Jan 05, 2022 | 63.38 | 64.48 | 63.27 | 63.96 | 11,299,771 | +0.91(+1.44%) |
Jan 04, 2022 | 62.61 | 63.71 | 62.50 | 63.05 | 7,924,853 | +0.46(+0.73%) |