Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.40 | 55.54 | 55.40 | 55.42 | 375,606 | -0.02(-0.03%) |
Mar 30, 2022 | 55.32 | 55.44 | 55.31 | 55.44 | 332,923 | +0.11(+0.21%) |
Mar 29, 2022 | 55.30 | 55.39 | 55.25 | 55.32 | 392,827 | +0.03(+0.05%) |
Mar 28, 2022 | 55.41 | 55.45 | 55.17 | 55.30 | 854,529 | -0.13(-0.24%) |
Mar 25, 2022 | 55.50 | 55.52 | 55.34 | 55.43 | 941,861 | -0.20(-0.36%) |
Mar 24, 2022 | 55.61 | 55.64 | 55.58 | 55.63 | 271,994 | -0.15(-0.27%) |
Mar 23, 2022 | 55.86 | 55.86 | 55.69 | 55.78 | 252,126 | -0.06(-0.10%) |
Mar 22, 2022 | 55.86 | 55.94 | 55.73 | 55.84 | 444,909 | -0.09(-0.15%) |
Mar 21, 2022 | 56.08 | 56.14 | 55.92 | 55.92 | 527,423 | -0.29(-0.52%) |
Mar 18, 2022 | 56.18 | 56.23 | 56.13 | 56.22 | 277,580 | +0.04(+0.07%) |
Mar 17, 2022 | 56.17 | 56.18 | 56.09 | 56.18 | 431,714 | +0.11(+0.20%) |
Mar 16, 2022 | 55.99 | 56.13 | 55.94 | 56.07 | 308,861 | +0.10(+0.19%) |
Mar 15, 2022 | 55.96 | 56.03 | 55.92 | 55.96 | 294,179 | +0.00(+0.00%) |
Mar 14, 2022 | 56.30 | 56.32 | 55.92 | 55.96 | 736,045 | -0.57(-1.01%) |
Mar 11, 2022 | 56.67 | 56.67 | 56.41 | 56.53 | 541,921 | -0.07(-0.12%) |
Mar 10, 2022 | 56.80 | 56.80 | 56.55 | 56.60 | 418,521 | -0.13(-0.24%) |
Mar 09, 2022 | 56.78 | 56.84 | 56.71 | 56.73 | 280,564 | -0.07(-0.12%) |
Mar 08, 2022 | 56.91 | 56.95 | 56.75 | 56.80 | 377,773 | -0.28(-0.48%) |
Mar 07, 2022 | 57.14 | 57.14 | 57.04 | 57.08 | 344,250 | -0.10(-0.17%) |
Mar 04, 2022 | 57.12 | 57.21 | 57.12 | 57.17 | 347,003 | -0.04(-0.07%) |
Mar 03, 2022 | 57.33 | 57.33 | 57.13 | 57.21 | 240,040 | -0.05(-0.08%) |
Mar 02, 2022 | 57.44 | 57.44 | 57.26 | 57.26 | 167,642 | -0.17(-0.30%) |
Mar 01, 2022 | 57.30 | 57.44 | 57.27 | 57.43 | 214,630 | +0.20(+0.34%) |
Feb 28, 2022 | 57.24 | 57.29 | 57.23 | 57.23 | 408,727 | +0.05(+0.08%) |
Feb 25, 2022 | 57.35 | 57.21 | 57.12 | 57.19 | 334,043 | -0.02(-0.03%) |
Feb 24, 2022 | 57.32 | 57.36 | 57.21 | 57.21 | 512,026 | +0.06(+0.10%) |
Feb 23, 2022 | 57.22 | 57.23 | 57.08 | 57.15 | 221,560 | -0.02(-0.03%) |
Feb 22, 2022 | 57.17 | 57.25 | 57.13 | 57.17 | 762,254 | +0.01(+0.02%) |
Feb 18, 2022 | 57.16 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 57.02 | 57.15 | 57.02 | 57.15 | 287,710 | +0.22(+0.38%) |
Feb 16, 2022 | 56.91 | 57.02 | 56.71 | 56.93 | 338,556 | +0.00(+0.00%) |
Feb 15, 2022 | 56.92 | 56.98 | 56.89 | 56.93 | 247,384 | -0.09(-0.15%) |
Feb 14, 2022 | 57.16 | 57.16 | 57.00 | 57.02 | 398,571 | -0.13(-0.23%) |
Feb 11, 2022 | 57.30 | 57.31 | 57.07 | 57.15 | 494,877 | +0.00(+0.00%) |
Feb 10, 2022 | 57.54 | 57.54 | 57.13 | 57.15 | 261,228 | -0.41(-0.71%) |
Feb 09, 2022 | 57.52 | 57.63 | 57.52 | 57.56 | 162,344 | +0.02(+0.03%) |
Feb 08, 2022 | 57.64 | 57.64 | 57.50 | 57.54 | 168,610 | -0.19(-0.33%) |
Feb 07, 2022 | 57.70 | 57.74 | 57.62 | 57.73 | 232,348 | +0.10(+0.17%) |
Feb 04, 2022 | 57.75 | 57.76 | 57.61 | 57.63 | 497,465 | -0.18(-0.31%) |
Feb 03, 2022 | 57.68 | 57.83 | 57.81 | 130,869 | +0.10(+0.16%) | |
Feb 02, 2022 | 57.74 | 57.82 | 57.70 | 57.72 | 190,545 | +0.11(+0.20%) |
Feb 01, 2022 | 57.51 | 57.65 | 57.51 | 57.61 | 189,766 | +0.18(+0.31%) |
Jan 31, 2022 | 57.33 | 57.47 | 57.43 | 220,386 | +0.05(+0.08%) | |
Jan 28, 2022 | 57.50 | 57.50 | 57.33 | 57.38 | 681,330 | -0.17(-0.30%) |
Jan 27, 2022 | 57.77 | 57.78 | 57.53 | 57.55 | 644,575 | -0.17(-0.30%) |
Jan 26, 2022 | 57.87 | 57.92 | 57.72 | 57.72 | 254,741 | -0.20(-0.34%) |
Jan 25, 2022 | 58.03 | 58.04 | 57.87 | 57.92 | 384,762 | -0.04(-0.07%) |
Jan 24, 2022 | 58.19 | 58.20 | 57.95 | 57.96 | 642,782 | -0.23(-0.39%) |
Jan 21, 2022 | 58.28 | 58.31 | 58.18 | 58.19 | 237,273 | -0.12(-0.21%) |
Jan 20, 2022 | 58.31 | 58.36 | 58.30 | 58.31 | 267,616 | -0.03(-0.05%) |
Jan 19, 2022 | 58.41 | 58.41 | 58.33 | 58.34 | 552,711 | +0.00(+0.00%) |
Jan 18, 2022 | 58.48 | 58.50 | 58.33 | 58.34 | 575,479 | -0.19(-0.32%) |
Jan 14, 2022 | 58.53 | 0 | -0.12(-0.21%) | |||
Jan 13, 2022 | 58.60 | 58.67 | 58.60 | 58.65 | 56,124 | +0.01(+0.02%) |
Jan 12, 2022 | 58.61 | 58.67 | 58.61 | 58.64 | 68,172 | -0.01(-0.02%) |
Jan 11, 2022 | 58.67 | 58.67 | 58.60 | 58.65 | 309,536 | -0.06(-0.10%) |
Jan 10, 2022 | 58.82 | 58.82 | 58.69 | 58.71 | 154,414 | -0.17(-0.28%) |
Jan 07, 2022 | 58.91 | 58.92 | 58.85 | 58.88 | 82,412 | -0.04(-0.07%) |
Jan 06, 2022 | 58.99 | 58.99 | 58.91 | 58.92 | 89,516 | -0.10(-0.18%) |
Jan 05, 2022 | 59.14 | 59.14 | 59.01 | 59.02 | 110,559 | -0.06(-0.10%) |
Jan 04, 2022 | 59.13 | 59.14 | 59.05 | 59.08 | 130,614 | -0.08(-0.13%) |