Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 59.73 | 61.84 | 59.65 | 61.16 | 1,551,744 | +1.23(+2.05%) |
Mar 30, 2022 | 61.09 | 61.25 | 59.45 | 59.93 | 830,762 | -1.37(-2.23%) |
Mar 29, 2022 | 61.57 | 62.19 | 60.74 | 61.30 | 721,092 | +0.69(+1.14%) |
Mar 28, 2022 | 61.32 | 61.72 | 59.25 | 60.60 | 814,466 | -1.27(-2.05%) |
Mar 25, 2022 | 61.74 | 62.06 | 61.14 | 61.87 | 696,425 | +0.34(+0.55%) |
Mar 24, 2022 | 60.85 | 61.67 | 60.43 | 61.53 | 776,632 | +1.05(+1.74%) |
Mar 23, 2022 | 60.49 | 61.27 | 60.04 | 60.48 | 957,005 | -0.68(-1.12%) |
Mar 22, 2022 | 62.58 | 62.58 | 60.69 | 61.17 | 986,592 | -0.68(-1.11%) |
Mar 21, 2022 | 62.12 | 62.77 | 61.40 | 61.85 | 933,683 | -0.26(-0.41%) |
Mar 18, 2022 | 61.20 | 62.16 | 60.19 | 62.11 | 2,133,237 | +0.57(+0.93%) |
Mar 17, 2022 | 60.88 | 61.86 | 60.36 | 61.53 | 1,774,317 | +0.89(+1.47%) |
Mar 16, 2022 | 61.01 | 61.54 | 58.58 | 60.64 | 2,900,906 | +5.35(+9.68%) |
Mar 15, 2022 | 54.58 | 55.42 | 54.22 | 55.29 | 1,563,587 | +1.62(+3.03%) |
Mar 14, 2022 | 55.06 | 55.53 | 53.47 | 53.67 | 1,018,269 | -1.46(-2.64%) |
Mar 11, 2022 | 55.56 | 56.13 | 54.94 | 55.12 | 1,001,628 | +0.12(+0.22%) |
Mar 10, 2022 | 54.03 | 55.10 | 53.52 | 55.01 | 1,398,869 | -0.14(-0.25%) |
Mar 09, 2022 | 54.42 | 55.57 | 54.16 | 55.14 | 1,419,617 | +2.42(+4.58%) |
Mar 08, 2022 | 52.80 | 54.65 | 51.94 | 52.73 | 1,669,942 | +0.61(+1.18%) |
Mar 07, 2022 | 54.36 | 54.36 | 52.04 | 52.11 | 1,699,972 | -2.17(-4.00%) |
Mar 04, 2022 | 55.35 | 55.78 | 53.65 | 54.28 | 2,294,804 | -2.22(-3.93%) |
Mar 03, 2022 | 57.46 | 57.58 | 55.92 | 56.50 | 1,485,938 | -0.75(-1.32%) |
Mar 02, 2022 | 55.48 | 57.74 | 55.18 | 57.25 | 1,105,363 | +2.59(+4.73%) |
Mar 01, 2022 | 57.20 | 57.41 | 54.39 | 54.67 | 2,192,183 | -2.61(-4.55%) |
Feb 28, 2022 | 57.86 | 58.30 | 56.37 | 57.27 | 1,880,120 | -1.54(-2.61%) |
Feb 25, 2022 | 56.66 | 58.86 | 56.41 | 58.81 | 2,255,199 | +2.44(+4.32%) |
Feb 24, 2022 | 54.75 | 56.54 | 53.70 | 56.37 | 2,263,768 | -0.30(-0.52%) |
Feb 23, 2022 | 58.48 | 58.64 | 56.44 | 56.67 | 1,794,715 | -1.15(-1.99%) |
Feb 22, 2022 | 58.28 | 59.52 | 57.47 | 57.82 | 1,762,026 | -1.19(-2.01%) |
Feb 18, 2022 | 59.01 | 0 | -0.07(-0.12%) | |||
Feb 17, 2022 | 59.80 | 60.13 | 58.89 | 59.08 | 1,267,964 | -1.51(-2.49%) |
Feb 16, 2022 | 60.68 | 60.92 | 59.64 | 60.58 | 1,496,710 | -0.36(-0.59%) |
Feb 15, 2022 | 60.45 | 61.52 | 60.24 | 60.94 | 1,662,145 | +1.11(+1.85%) |
Feb 14, 2022 | 59.73 | 60.52 | 59.22 | 59.83 | 1,476,937 | -0.07(-0.12%) |
Feb 11, 2022 | 61.52 | 62.36 | 59.56 | 59.90 | 990,953 | -1.38(-2.24%) |
Feb 10, 2022 | 61.18 | 62.87 | 60.98 | 61.28 | 1,518,479 | -1.16(-1.85%) |
Feb 09, 2022 | 62.17 | 62.69 | 61.67 | 62.43 | 806,229 | +1.39(+2.27%) |
Feb 08, 2022 | 59.85 | 61.29 | 59.50 | 61.05 | 2,255,174 | +1.33(+2.22%) |
Feb 07, 2022 | 60.01 | 60.28 | 59.50 | 59.72 | 1,786,849 | -0.26(-0.43%) |
Feb 04, 2022 | 60.38 | 61.08 | 59.27 | 59.98 | 633,395 | -0.64(-1.06%) |
Feb 03, 2022 | 61.81 | 60.56 | 60.62 | 1,214,089 | -1.69(-2.72%) | |
Feb 02, 2022 | 61.82 | 62.59 | 61.57 | 62.31 | 1,277,562 | +0.77(+1.25%) |
Feb 01, 2022 | 61.29 | 61.81 | 59.86 | 61.54 | 1,185,789 | +0.70(+1.15%) |
Jan 31, 2022 | 58.67 | 60.88 | 60.84 | 1,095,811 | +1.75(+2.96%) | |
Jan 28, 2022 | 57.75 | 59.09 | 57.08 | 59.09 | 1,713,908 | +1.48(+2.58%) |
Jan 27, 2022 | 59.00 | 60.08 | 57.20 | 57.60 | 1,507,223 | -0.53(-0.92%) |
Jan 26, 2022 | 60.95 | 61.11 | 57.91 | 58.14 | 1,569,887 | -1.41(-2.36%) |
Jan 25, 2022 | 60.53 | 60.74 | 58.59 | 59.54 | 3,486,472 | -1.97(-3.20%) |
Jan 24, 2022 | 61.59 | 62.31 | 59.27 | 61.51 | 3,504,585 | -1.53(-2.43%) |
Jan 21, 2022 | 64.25 | 65.03 | 62.83 | 63.05 | 1,212,521 | -1.74(-2.69%) |
Jan 20, 2022 | 66.19 | 67.30 | 64.66 | 64.79 | 608,880 | -1.36(-2.05%) |
Jan 19, 2022 | 68.70 | 68.92 | 66.08 | 66.14 | 922,041 | -2.12(-3.10%) |
Jan 18, 2022 | 68.69 | 69.25 | 67.75 | 68.26 | 945,787 | -1.71(-2.45%) |
Jan 14, 2022 | 69.97 | 0 | +0.75(+1.09%) | |||
Jan 13, 2022 | 70.06 | 70.89 | 68.84 | 69.22 | 666,661 | -0.29(-0.41%) |
Jan 12, 2022 | 69.84 | 70.34 | 68.93 | 69.51 | 677,139 | -0.19(-0.27%) |
Jan 11, 2022 | 68.30 | 69.76 | 67.55 | 69.70 | 800,337 | +1.40(+2.04%) |
Jan 10, 2022 | 68.08 | 68.44 | 66.40 | 68.30 | 943,470 | -0.35(-0.50%) |
Jan 07, 2022 | 69.31 | 70.21 | 68.47 | 68.65 | 1,931,528 | -0.78(-1.13%) |
Jan 06, 2022 | 69.20 | 69.76 | 68.45 | 69.43 | 674,117 | +0.18(+0.26%) |
Jan 05, 2022 | 70.80 | 71.32 | 69.20 | 69.25 | 820,621 | -1.29(-1.82%) |
Jan 04, 2022 | 70.24 | 71.17 | 69.81 | 70.54 | 825,488 | +0.82(+1.18%) |