Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.12 | 61.80 | 60.76 | 60.97 | 321,587 | -0.24(-0.39%) |
Mar 30, 2022 | 61.71 | 62.05 | 60.89 | 61.21 | 189,346 | -0.56(-0.90%) |
Mar 29, 2022 | 60.14 | 61.92 | 60.14 | 61.77 | 517,959 | +1.83(+3.06%) |
Mar 28, 2022 | 59.28 | 60.01 | 59.10 | 59.94 | 239,865 | +0.35(+0.60%) |
Mar 25, 2022 | 59.25 | 60.21 | 58.94 | 59.58 | 277,026 | +0.54(+0.91%) |
Mar 24, 2022 | 60.70 | 60.85 | 58.93 | 59.04 | 270,211 | -1.30(-2.16%) |
Mar 23, 2022 | 60.33 | 60.87 | 60.11 | 60.35 | 211,613 | -0.25(-0.41%) |
Mar 22, 2022 | 61.04 | 61.25 | 60.43 | 60.60 | 359,519 | -0.21(-0.35%) |
Mar 21, 2022 | 61.00 | 61.72 | 60.30 | 60.81 | 279,587 | -0.21(-0.35%) |
Mar 18, 2022 | 61.88 | 61.88 | 60.63 | 61.02 | 511,119 | -0.62(-1.01%) |
Mar 17, 2022 | 61.43 | 62.28 | 60.43 | 61.64 | 141,585 | +0.31(+0.51%) |
Mar 16, 2022 | 60.08 | 61.38 | 59.65 | 61.33 | 342,273 | +1.57(+2.62%) |
Mar 15, 2022 | 60.35 | 60.39 | 59.47 | 59.76 | 173,255 | -0.59(-0.98%) |
Mar 14, 2022 | 60.85 | 60.97 | 60.05 | 60.36 | 139,464 | -0.50(-0.82%) |
Mar 11, 2022 | 61.99 | 62.18 | 60.59 | 60.85 | 250,379 | -1.48(-2.38%) |
Mar 10, 2022 | 61.05 | 62.34 | 61.05 | 62.33 | 235,332 | +1.03(+1.68%) |
Mar 09, 2022 | 61.96 | 62.20 | 60.51 | 61.30 | 230,955 | +0.04(+0.06%) |
Mar 08, 2022 | 62.05 | 62.98 | 60.92 | 61.26 | 510,358 | -0.78(-1.26%) |
Mar 07, 2022 | 61.40 | 62.70 | 61.15 | 62.05 | 491,823 | +0.37(+0.60%) |
Mar 04, 2022 | 59.34 | 61.71 | 59.24 | 61.68 | 494,545 | +1.93(+3.23%) |
Mar 03, 2022 | 60.12 | 60.80 | 59.52 | 59.75 | 323,165 | +0.09(+0.14%) |
Mar 02, 2022 | 58.07 | 60.05 | 57.84 | 59.66 | 361,955 | +1.65(+2.85%) |
Mar 01, 2022 | 58.82 | 59.49 | 57.35 | 58.01 | 529,709 | -0.95(-1.60%) |
Feb 28, 2022 | 58.44 | 59.86 | 58.14 | 58.95 | 429,066 | +0.09(+0.15%) |
Feb 25, 2022 | 57.49 | 59.12 | 58.07 | 58.87 | 257,279 | +1.57(+2.73%) |
Feb 24, 2022 | 55.53 | 57.45 | 55.44 | 57.30 | 275,187 | +0.92(+1.63%) |
Feb 23, 2022 | 57.37 | 57.68 | 56.11 | 56.38 | 261,174 | -0.54(-0.96%) |
Feb 22, 2022 | 56.21 | 57.19 | 55.77 | 56.93 | 274,846 | +0.72(+1.27%) |
Feb 18, 2022 | 56.21 | 0 | -0.64(-1.13%) | |||
Feb 17, 2022 | 57.27 | 57.54 | 56.74 | 56.85 | 225,754 | -0.80(-1.39%) |
Feb 16, 2022 | 56.92 | 57.97 | 56.56 | 57.65 | 460,384 | +0.82(+1.45%) |
Feb 15, 2022 | 57.65 | 58.14 | 56.70 | 56.83 | 187,389 | -0.65(-1.13%) |
Feb 14, 2022 | 58.16 | 58.66 | 57.39 | 57.48 | 324,679 | -0.55(-0.95%) |
Feb 11, 2022 | 57.42 | 58.25 | 57.14 | 58.04 | 353,197 | +0.80(+1.40%) |
Feb 10, 2022 | 56.66 | 57.60 | 56.66 | 57.23 | 261,648 | -0.11(-0.18%) |
Feb 09, 2022 | 58.82 | 58.81 | 56.92 | 57.34 | 338,854 | -0.34(-0.60%) |
Feb 08, 2022 | 54.99 | 57.84 | 54.22 | 57.68 | 460,464 | +2.65(+4.81%) |
Feb 07, 2022 | 54.88 | 55.21 | 53.50 | 55.04 | 475,338 | +0.29(+0.52%) |
Feb 04, 2022 | 54.52 | 55.13 | 53.93 | 54.75 | 236,375 | +0.08(+0.14%) |
Feb 03, 2022 | 54.57 | 55.30 | 54.67 | 485,387 | -1.04(-1.87%) | |
Feb 02, 2022 | 56.35 | 56.70 | 53.42 | 55.72 | 442,234 | +1.43(+2.64%) |
Feb 01, 2022 | 54.01 | 54.85 | 53.79 | 54.28 | 312,333 | +0.06(+0.11%) |
Jan 31, 2022 | 54.13 | 54.23 | 433,585 | -0.23(-0.42%) | ||
Jan 28, 2022 | 53.22 | 54.45 | 53.22 | 54.45 | 223,944 | +1.12(+2.10%) |
Jan 27, 2022 | 53.29 | 54.62 | 53.22 | 53.34 | 237,191 | +0.17(+0.32%) |
Jan 26, 2022 | 53.81 | 54.06 | 52.36 | 53.16 | 228,087 | -0.20(-0.38%) |
Jan 25, 2022 | 53.95 | 54.04 | 52.85 | 53.37 | 339,790 | -0.97(-1.79%) |
Jan 24, 2022 | 53.28 | 54.46 | 53.26 | 54.34 | 270,529 | +0.67(+1.25%) |
Jan 21, 2022 | 53.30 | 54.95 | 53.30 | 53.67 | 351,327 | +0.14(+0.27%) |
Jan 20, 2022 | 53.89 | 54.61 | 53.22 | 53.53 | 175,345 | -0.24(-0.44%) |
Jan 19, 2022 | 54.35 | 54.35 | 53.46 | 53.77 | 217,909 | -0.35(-0.65%) |
Jan 18, 2022 | 54.68 | 55.39 | 53.97 | 54.12 | 135,662 | -0.82(-1.50%) |
Jan 14, 2022 | 54.94 | 0 | -0.24(-0.43%) | |||
Jan 13, 2022 | 55.14 | 56.02 | 55.07 | 55.18 | 144,178 | +0.27(+0.49%) |
Jan 12, 2022 | 55.29 | 55.68 | 54.81 | 54.91 | 356,221 | -0.32(-0.59%) |
Jan 11, 2022 | 55.65 | 55.65 | 54.66 | 55.24 | 162,573 | -0.50(-0.89%) |
Jan 10, 2022 | 55.31 | 55.73 | 54.71 | 55.73 | 178,972 | +0.09(+0.15%) |
Jan 07, 2022 | 56.11 | 56.61 | 54.40 | 55.65 | 418,991 | -0.53(-0.94%) |
Jan 06, 2022 | 55.33 | 56.21 | 54.77 | 56.17 | 456,082 | +0.73(+1.31%) |
Jan 05, 2022 | 55.81 | 56.45 | 55.16 | 55.45 | 281,840 | -0.50(-0.89%) |
Jan 04, 2022 | 56.04 | 56.59 | 55.69 | 55.94 | 391,834 | -0.38(-0.68%) |