Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.11 | 61.79 | 60.75 | 60.97 | 321,621 | -0.24(-0.39%) |
Mar 30, 2022 | 61.70 | 62.04 | 60.88 | 61.20 | 189,366 | -0.56(-0.90%) |
Mar 29, 2022 | 60.13 | 61.91 | 60.13 | 61.76 | 518,014 | +1.83(+3.06%) |
Mar 28, 2022 | 59.28 | 60.01 | 59.10 | 59.93 | 239,891 | +0.35(+0.60%) |
Mar 25, 2022 | 59.24 | 60.21 | 58.93 | 59.57 | 277,056 | +0.54(+0.91%) |
Mar 24, 2022 | 60.70 | 60.84 | 58.93 | 59.04 | 270,239 | -1.30(-2.16%) |
Mar 23, 2022 | 60.32 | 60.86 | 60.10 | 60.34 | 211,635 | -0.25(-0.41%) |
Mar 22, 2022 | 61.03 | 61.24 | 60.43 | 60.59 | 359,557 | -0.21(-0.35%) |
Mar 21, 2022 | 60.99 | 61.72 | 60.29 | 60.80 | 279,617 | -0.21(-0.35%) |
Mar 18, 2022 | 61.88 | 61.88 | 60.62 | 61.01 | 511,173 | -0.62(-1.01%) |
Mar 17, 2022 | 61.43 | 62.27 | 60.43 | 61.64 | 141,600 | +0.31(+0.51%) |
Mar 16, 2022 | 60.07 | 61.37 | 59.64 | 61.32 | 342,309 | +1.57(+2.62%) |
Mar 15, 2022 | 60.34 | 60.38 | 59.46 | 59.76 | 173,273 | -0.59(-0.98%) |
Mar 14, 2022 | 60.85 | 60.96 | 60.05 | 60.35 | 139,479 | -0.50(-0.82%) |
Mar 11, 2022 | 61.98 | 62.17 | 60.58 | 60.85 | 250,406 | -1.48(-2.38%) |
Mar 10, 2022 | 61.05 | 62.34 | 61.05 | 62.33 | 235,357 | +1.03(+1.68%) |
Mar 09, 2022 | 61.96 | 62.19 | 60.50 | 61.30 | 230,980 | +0.04(+0.06%) |
Mar 08, 2022 | 62.04 | 62.98 | 60.91 | 61.26 | 510,412 | -0.78(-1.26%) |
Mar 07, 2022 | 61.39 | 62.69 | 61.14 | 62.04 | 491,875 | +0.37(+0.60%) |
Mar 04, 2022 | 59.34 | 61.71 | 59.23 | 61.67 | 494,598 | +1.93(+3.23%) |
Mar 03, 2022 | 60.11 | 60.79 | 59.51 | 59.74 | 323,200 | +0.09(+0.14%) |
Mar 02, 2022 | 58.07 | 60.05 | 57.83 | 59.65 | 361,994 | +1.65(+2.85%) |
Mar 01, 2022 | 58.81 | 59.48 | 57.35 | 58.00 | 529,765 | -0.95(-1.60%) |
Feb 28, 2022 | 58.43 | 59.85 | 58.13 | 58.95 | 429,111 | +0.09(+0.15%) |
Feb 25, 2022 | 57.49 | 59.12 | 58.07 | 58.86 | 257,306 | +1.57(+2.73%) |
Feb 24, 2022 | 55.53 | 57.45 | 55.43 | 57.29 | 275,217 | +0.92(+1.63%) |
Feb 23, 2022 | 57.36 | 57.68 | 56.10 | 56.38 | 261,202 | -0.54(-0.96%) |
Feb 22, 2022 | 56.21 | 57.18 | 55.76 | 56.92 | 274,875 | +0.72(+1.27%) |
Feb 18, 2022 | 56.21 | 0 | -0.64(-1.13%) | |||
Feb 17, 2022 | 57.27 | 57.53 | 56.73 | 56.85 | 225,778 | -0.80(-1.39%) |
Feb 16, 2022 | 56.91 | 57.96 | 56.55 | 57.65 | 460,433 | +0.82(+1.45%) |
Feb 15, 2022 | 57.65 | 58.13 | 56.69 | 56.83 | 187,409 | -0.65(-1.13%) |
Feb 14, 2022 | 58.15 | 58.65 | 57.38 | 57.48 | 324,714 | -0.55(-0.95%) |
Feb 11, 2022 | 57.41 | 58.24 | 57.13 | 58.03 | 353,234 | +0.80(+1.40%) |
Feb 10, 2022 | 56.65 | 57.59 | 56.65 | 57.23 | 261,676 | -0.11(-0.18%) |
Feb 09, 2022 | 58.81 | 58.81 | 56.91 | 57.33 | 338,890 | -0.34(-0.60%) |
Feb 08, 2022 | 54.98 | 57.84 | 54.21 | 57.68 | 460,512 | +2.65(+4.81%) |
Feb 07, 2022 | 54.88 | 55.20 | 53.49 | 55.03 | 475,389 | +0.29(+0.52%) |
Feb 04, 2022 | 54.52 | 55.13 | 53.92 | 54.74 | 236,400 | +0.08(+0.14%) |
Feb 03, 2022 | 54.56 | 55.30 | 54.67 | 485,438 | -1.04(-1.87%) | |
Feb 02, 2022 | 56.35 | 56.69 | 53.41 | 55.71 | 442,281 | +1.43(+2.64%) |
Feb 01, 2022 | 54.00 | 54.84 | 53.78 | 54.28 | 312,366 | +0.06(+0.11%) |
Jan 31, 2022 | 54.12 | 54.22 | 433,630 | -0.23(-0.42%) | ||
Jan 28, 2022 | 53.22 | 54.45 | 53.22 | 54.45 | 223,968 | +1.12(+2.10%) |
Jan 27, 2022 | 53.28 | 54.61 | 53.22 | 53.33 | 237,216 | +0.17(+0.32%) |
Jan 26, 2022 | 53.81 | 54.06 | 52.36 | 53.16 | 228,111 | -0.20(-0.38%) |
Jan 25, 2022 | 53.94 | 54.03 | 52.84 | 53.36 | 339,826 | -0.97(-1.79%) |
Jan 24, 2022 | 53.27 | 54.46 | 53.25 | 54.33 | 270,557 | +0.67(+1.25%) |
Jan 21, 2022 | 53.29 | 54.95 | 53.29 | 53.67 | 351,364 | +0.14(+0.27%) |
Jan 20, 2022 | 53.88 | 54.60 | 53.22 | 53.52 | 175,364 | -0.24(-0.44%) |
Jan 19, 2022 | 54.34 | 54.34 | 53.46 | 53.76 | 217,932 | -0.35(-0.65%) |
Jan 18, 2022 | 54.68 | 55.38 | 53.96 | 54.11 | 135,677 | -0.82(-1.50%) |
Jan 14, 2022 | 54.94 | 0 | -0.24(-0.43%) | |||
Jan 13, 2022 | 55.14 | 56.01 | 55.06 | 55.17 | 144,193 | +0.27(+0.49%) |
Jan 12, 2022 | 55.28 | 55.67 | 54.80 | 54.91 | 356,259 | -0.32(-0.59%) |
Jan 11, 2022 | 55.64 | 55.64 | 54.66 | 55.23 | 162,590 | -0.50(-0.89%) |
Jan 10, 2022 | 55.31 | 55.73 | 54.71 | 55.73 | 178,991 | +0.09(+0.15%) |
Jan 07, 2022 | 56.10 | 56.61 | 54.39 | 55.64 | 419,036 | -0.53(-0.94%) |
Jan 06, 2022 | 55.33 | 56.21 | 54.76 | 56.17 | 456,130 | +0.73(+1.31%) |
Jan 05, 2022 | 55.80 | 56.44 | 55.16 | 55.44 | 281,869 | -0.50(-0.89%) |
Jan 04, 2022 | 56.03 | 56.59 | 55.68 | 55.94 | 391,875 | -0.38(-0.68%) |