Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 68.31 | 68.46 | 67.87 | 67.91 | 15,213,858 | -0.14(-0.20%) |
Mar 30, 2022 | 67.87 | 68.38 | 67.59 | 68.05 | 13,157,228 | +0.45(+0.67%) |
Mar 29, 2022 | 67.35 | 67.70 | 67.07 | 67.60 | 16,371,558 | +0.11(+0.16%) |
Mar 28, 2022 | 67.57 | 68.07 | 67.12 | 67.49 | 11,513,852 | -0.16(-0.23%) |
Mar 25, 2022 | 66.93 | 67.81 | 66.88 | 67.65 | 13,165,830 | +0.80(+1.20%) |
Mar 24, 2022 | 66.11 | 67.02 | 65.99 | 66.84 | 14,080,366 | +0.95(+1.44%) |
Mar 23, 2022 | 65.53 | 66.01 | 65.21 | 65.89 | 14,557,848 | +0.52(+0.79%) |
Mar 22, 2022 | 65.74 | 65.91 | 64.87 | 65.38 | 15,453,734 | -0.21(-0.32%) |
Mar 21, 2022 | 65.99 | 66.52 | 65.17 | 65.59 | 19,811,844 | +0.03(+0.04%) |
Mar 18, 2022 | 64.98 | 65.56 | 64.54 | 65.56 | 35,769,740 | +0.46(+0.71%) |
Mar 17, 2022 | 64.33 | 65.27 | 63.95 | 65.10 | 18,622,262 | +0.79(+1.23%) |
Mar 16, 2022 | 64.55 | 64.75 | 63.71 | 64.31 | 17,043,686 | -0.08(-0.13%) |
Mar 15, 2022 | 64.31 | 64.79 | 63.95 | 64.39 | 17,307,144 | +0.47(+0.74%) |
Mar 14, 2022 | 63.63 | 64.56 | 63.47 | 63.92 | 18,930,134 | +0.34(+0.54%) |
Mar 11, 2022 | 62.86 | 64.15 | 62.72 | 63.58 | 15,192,279 | +0.42(+0.66%) |
Mar 10, 2022 | 62.56 | 63.45 | 63.16 | 13,884,585 | +0.27(+0.43%) | |
Mar 09, 2022 | 63.12 | 63.35 | 62.74 | 62.89 | 13,465,050 | +0.36(+0.58%) |
Mar 08, 2022 | 62.71 | 63.15 | 62.15 | 62.53 | 20,823,662 | -0.95(-1.50%) |
Mar 07, 2022 | 63.89 | 63.91 | 62.93 | 63.48 | 17,022,716 | -0.54(-0.85%) |
Mar 04, 2022 | 63.01 | 64.19 | 62.99 | 64.03 | 14,165,222 | +0.23(+0.36%) |
Mar 03, 2022 | 63.56 | 64.29 | 63.34 | 63.80 | 17,040,808 | +0.24(+0.38%) |
Mar 02, 2022 | 63.47 | 63.92 | 63.24 | 63.56 | 14,087,592 | +0.20(+0.32%) |
Mar 01, 2022 | 62.88 | 63.71 | 62.79 | 63.35 | 13,452,107 | -0.04(-0.06%) |
Feb 28, 2022 | 62.49 | 63.42 | 62.12 | 63.39 | 24,352,208 | -0.12(-0.19%) |
Feb 25, 2022 | 62.49 | 63.99 | 63.26 | 63.51 | 17,028,852 | +1.57(+2.53%) |
Feb 24, 2022 | 61.38 | 62.01 | 61.10 | 61.94 | 19,558,968 | -0.77(-1.22%) |
Feb 23, 2022 | 62.68 | 63.04 | 62.27 | 62.71 | 17,286,512 | +0.44(+0.71%) |
Feb 22, 2022 | 62.47 | 63.02 | 61.90 | 62.27 | 17,084,172 | -0.09(-0.15%) |
Feb 18, 2022 | 62.36 | 0 | +0.15(+0.24%) | |||
Feb 17, 2022 | 62.31 | 62.57 | 61.66 | 62.21 | 14,576,536 | -0.19(-0.31%) |
Feb 16, 2022 | 62.56 | 63.13 | 62.27 | 62.40 | 15,440,213 | -0.16(-0.25%) |
Feb 15, 2022 | 61.60 | 63.09 | 61.60 | 62.56 | 27,051,574 | +0.89(+1.44%) |
Feb 14, 2022 | 61.73 | 61.87 | 60.76 | 61.67 | 16,182,603 | -0.06(-0.10%) |
Feb 11, 2022 | 61.31 | 62.18 | 61.29 | 61.74 | 16,925,066 | +0.34(+0.56%) |
Feb 10, 2022 | 61.73 | 61.94 | 61.08 | 61.40 | 23,635,274 | -0.58(-0.94%) |
Feb 09, 2022 | 60.69 | 62.10 | 60.58 | 61.98 | 18,587,994 | +1.15(+1.90%) |
Feb 08, 2022 | 61.16 | 61.19 | 60.56 | 60.83 | 14,747,910 | -0.28(-0.45%) |
Feb 07, 2022 | 60.35 | 61.34 | 60.00 | 61.10 | 18,997,630 | +1.11(+1.85%) |
Feb 04, 2022 | 58.30 | 60.42 | 58.06 | 59.99 | 14,292,331 | +0.85(+1.44%) |
Feb 03, 2022 | 59.82 | 59.14 | 15,118,864 | -0.67(-1.13%) | ||
Feb 02, 2022 | 59.87 | 59.98 | 59.11 | 59.82 | 13,336,598 | -0.36(-0.60%) |
Feb 01, 2022 | 60.01 | 60.24 | 59.71 | 60.18 | 13,058,028 | +0.28(+0.46%) |
Jan 31, 2022 | 59.62 | 60.00 | 59.90 | 13,039,036 | -0.02(-0.03%) | |
Jan 28, 2022 | 58.78 | 59.92 | 58.38 | 59.92 | 11,751,754 | +0.97(+1.64%) |
Jan 27, 2022 | 57.70 | 59.56 | 57.56 | 58.95 | 17,947,598 | +1.50(+2.60%) |
Jan 26, 2022 | 57.38 | 58.54 | 57.10 | 57.46 | 14,801,605 | -0.20(-0.35%) |
Jan 25, 2022 | 57.46 | 57.98 | 56.73 | 57.66 | 18,146,338 | -0.14(-0.24%) |
Jan 24, 2022 | 58.32 | 58.54 | 56.49 | 57.80 | 19,138,390 | -0.86(-1.46%) |
Jan 21, 2022 | 59.76 | 59.93 | 58.42 | 58.66 | 14,378,445 | -0.96(-1.61%) |
Jan 20, 2022 | 59.56 | 60.33 | 59.20 | 59.62 | 9,232,061 | -0.13(-0.22%) |
Jan 19, 2022 | 59.87 | 60.43 | 59.46 | 59.74 | 13,799,924 | -0.16(-0.26%) |
Jan 18, 2022 | 59.71 | 60.03 | 58.90 | 59.90 | 14,409,054 | -0.04(-0.06%) |
Jan 14, 2022 | 59.94 | 0 | +0.30(+0.51%) | |||
Jan 13, 2022 | 59.68 | 59.96 | 58.95 | 59.63 | 8,907,427 | -0.20(-0.34%) |
Jan 12, 2022 | 59.87 | 60.34 | 59.43 | 59.84 | 10,995,884 | -0.61(-1.01%) |
Jan 11, 2022 | 59.74 | 60.79 | 59.37 | 60.45 | 14,077,623 | +0.35(+0.58%) |
Jan 10, 2022 | 57.97 | 60.29 | 57.94 | 60.10 | 29,824,854 | +2.10(+3.61%) |
Jan 07, 2022 | 56.76 | 58.16 | 56.50 | 58.00 | 18,058,104 | +1.25(+2.20%) |
Jan 06, 2022 | 56.98 | 57.04 | 56.18 | 56.75 | 8,718,627 | -0.13(-0.23%) |
Jan 05, 2022 | 57.14 | 57.90 | 56.85 | 56.88 | 12,120,287 | +0.03(+0.05%) |
Jan 04, 2022 | 56.28 | 57.02 | 55.89 | 56.86 | 12,481,018 | +0.23(+0.40%) |