Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 59.82 | 61.93 | 59.74 | 61.25 | 1,549,475 | +1.23(+2.05%) |
Mar 30, 2022 | 61.18 | 61.34 | 59.54 | 60.02 | 829,548 | -1.37(-2.23%) |
Mar 29, 2022 | 61.66 | 62.28 | 60.83 | 61.39 | 720,038 | +0.69(+1.14%) |
Mar 28, 2022 | 61.41 | 61.81 | 59.34 | 60.69 | 813,275 | -1.27(-2.05%) |
Mar 25, 2022 | 61.83 | 62.15 | 61.23 | 61.96 | 695,406 | +0.34(+0.55%) |
Mar 24, 2022 | 60.94 | 61.76 | 60.52 | 61.62 | 775,496 | +1.05(+1.74%) |
Mar 23, 2022 | 60.58 | 61.36 | 60.13 | 60.57 | 955,606 | -0.68(-1.12%) |
Mar 22, 2022 | 62.68 | 62.68 | 60.78 | 61.26 | 985,150 | -0.68(-1.11%) |
Mar 21, 2022 | 62.21 | 62.86 | 61.49 | 61.94 | 932,318 | -0.26(-0.41%) |
Mar 18, 2022 | 61.29 | 62.25 | 60.28 | 62.20 | 2,130,118 | +0.58(+0.93%) |
Mar 17, 2022 | 60.97 | 61.95 | 60.44 | 61.62 | 1,771,722 | +0.89(+1.47%) |
Mar 16, 2022 | 61.10 | 61.63 | 58.67 | 60.73 | 2,896,664 | +5.36(+9.68%) |
Mar 15, 2022 | 54.66 | 55.50 | 54.30 | 55.37 | 1,561,300 | +1.63(+3.03%) |
Mar 14, 2022 | 55.15 | 55.61 | 53.55 | 53.75 | 1,016,780 | -1.46(-2.64%) |
Mar 11, 2022 | 55.64 | 56.21 | 55.02 | 55.21 | 1,000,163 | +0.12(+0.22%) |
Mar 10, 2022 | 54.11 | 55.19 | 53.60 | 55.09 | 1,396,823 | -0.14(-0.25%) |
Mar 09, 2022 | 54.50 | 55.65 | 54.24 | 55.23 | 1,417,541 | +2.42(+4.58%) |
Mar 08, 2022 | 52.87 | 54.73 | 52.02 | 52.80 | 1,667,500 | +0.62(+1.18%) |
Mar 07, 2022 | 54.44 | 54.44 | 52.12 | 52.19 | 1,697,486 | -2.17(-4.00%) |
Mar 04, 2022 | 55.43 | 55.86 | 53.73 | 54.36 | 2,291,449 | -2.22(-3.93%) |
Mar 03, 2022 | 57.55 | 57.66 | 56.00 | 56.58 | 1,483,765 | -0.75(-1.32%) |
Mar 02, 2022 | 55.56 | 57.82 | 55.26 | 57.34 | 1,103,747 | +2.59(+4.73%) |
Mar 01, 2022 | 57.28 | 57.50 | 54.47 | 54.75 | 2,188,977 | -2.61(-4.55%) |
Feb 28, 2022 | 57.94 | 58.39 | 56.46 | 57.36 | 1,877,371 | -1.54(-2.61%) |
Feb 25, 2022 | 56.74 | 58.95 | 56.49 | 58.90 | 2,251,902 | +2.44(+4.32%) |
Feb 24, 2022 | 54.83 | 56.62 | 53.78 | 56.46 | 2,260,458 | -0.30(-0.52%) |
Feb 23, 2022 | 58.57 | 58.73 | 56.52 | 56.75 | 1,792,090 | -1.15(-1.99%) |
Feb 22, 2022 | 58.37 | 59.61 | 57.56 | 57.90 | 1,759,449 | -1.19(-2.01%) |
Feb 18, 2022 | 59.09 | 0 | -0.07(-0.12%) | |||
Feb 17, 2022 | 59.89 | 60.22 | 58.98 | 59.16 | 1,266,109 | -1.51(-2.49%) |
Feb 16, 2022 | 60.77 | 61.01 | 59.73 | 60.67 | 1,494,522 | -0.36(-0.59%) |
Feb 15, 2022 | 60.54 | 61.61 | 60.32 | 61.03 | 1,659,715 | +1.11(+1.85%) |
Feb 14, 2022 | 59.82 | 60.61 | 59.30 | 59.92 | 1,474,777 | -0.07(-0.12%) |
Feb 11, 2022 | 61.61 | 62.45 | 59.65 | 59.99 | 989,504 | -1.38(-2.24%) |
Feb 10, 2022 | 61.27 | 62.96 | 61.07 | 61.36 | 1,516,258 | -1.16(-1.85%) |
Feb 09, 2022 | 62.26 | 62.78 | 61.76 | 62.52 | 805,050 | +1.39(+2.27%) |
Feb 08, 2022 | 59.94 | 61.38 | 59.59 | 61.14 | 2,251,877 | +1.33(+2.22%) |
Feb 07, 2022 | 60.10 | 60.36 | 59.59 | 59.81 | 1,784,236 | -0.26(-0.43%) |
Feb 04, 2022 | 60.47 | 61.17 | 59.35 | 60.07 | 632,469 | -0.64(-1.06%) |
Feb 03, 2022 | 61.90 | 60.65 | 60.71 | 1,212,313 | -1.69(-2.72%) | |
Feb 02, 2022 | 61.91 | 62.68 | 61.66 | 62.41 | 1,275,694 | +0.77(+1.25%) |
Feb 01, 2022 | 61.38 | 61.90 | 59.95 | 61.63 | 1,184,056 | +0.70(+1.15%) |
Jan 31, 2022 | 58.76 | 60.97 | 60.93 | 1,094,209 | +1.75(+2.96%) | |
Jan 28, 2022 | 57.84 | 59.17 | 57.16 | 59.17 | 1,711,402 | +1.49(+2.58%) |
Jan 27, 2022 | 59.09 | 60.17 | 57.28 | 57.69 | 1,505,019 | -0.54(-0.92%) |
Jan 26, 2022 | 61.04 | 61.20 | 58.00 | 58.22 | 1,567,592 | -1.41(-2.36%) |
Jan 25, 2022 | 60.62 | 60.83 | 58.68 | 59.63 | 3,481,373 | -1.97(-3.20%) |
Jan 24, 2022 | 61.68 | 62.41 | 59.35 | 61.60 | 3,499,461 | -1.54(-2.43%) |
Jan 21, 2022 | 64.35 | 65.13 | 62.92 | 63.14 | 1,210,748 | -1.74(-2.69%) |
Jan 20, 2022 | 66.29 | 67.40 | 64.75 | 64.88 | 607,989 | -1.36(-2.05%) |
Jan 19, 2022 | 68.80 | 69.02 | 66.17 | 66.24 | 920,693 | -2.12(-3.10%) |
Jan 18, 2022 | 68.79 | 69.35 | 67.85 | 68.36 | 944,404 | -1.71(-2.45%) |
Jan 14, 2022 | 70.07 | 0 | +0.75(+1.09%) | |||
Jan 13, 2022 | 70.16 | 71.00 | 68.94 | 69.32 | 665,686 | -0.29(-0.41%) |
Jan 12, 2022 | 69.95 | 70.44 | 69.03 | 69.61 | 676,149 | -0.19(-0.27%) |
Jan 11, 2022 | 68.40 | 69.87 | 67.65 | 69.80 | 799,167 | +1.40(+2.04%) |
Jan 10, 2022 | 68.18 | 68.54 | 66.50 | 68.40 | 942,090 | -0.35(-0.50%) |
Jan 07, 2022 | 69.41 | 70.31 | 68.57 | 68.75 | 1,928,703 | -0.78(-1.13%) |
Jan 06, 2022 | 69.30 | 69.86 | 68.55 | 69.53 | 673,132 | +0.18(+0.26%) |
Jan 05, 2022 | 70.91 | 71.43 | 69.30 | 69.35 | 819,421 | -1.29(-1.82%) |
Jan 04, 2022 | 70.34 | 71.27 | 69.92 | 70.64 | 824,281 | +0.82(+1.18%) |