Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 62.73 | 63.59 | 62.01 | 62.06 | 3,225,723 | -0.95(-1.51%) |
Mar 30, 2022 | 63.04 | 63.40 | 62.54 | 63.01 | 1,991,734 | +0.41(+0.66%) |
Mar 29, 2022 | 61.36 | 62.70 | 61.09 | 62.59 | 2,436,267 | +0.18(+0.28%) |
Mar 28, 2022 | 62.38 | 62.73 | 61.98 | 62.42 | 2,136,570 | -1.08(-1.70%) |
Mar 25, 2022 | 61.88 | 63.56 | 61.82 | 63.50 | 2,629,655 | +1.62(+2.61%) |
Mar 24, 2022 | 61.00 | 62.38 | 60.94 | 61.88 | 3,456,193 | +1.28(+2.12%) |
Mar 23, 2022 | 60.62 | 61.13 | 60.40 | 60.60 | 2,227,265 | +0.59(+0.98%) |
Mar 22, 2022 | 60.07 | 60.42 | 59.42 | 60.01 | 2,137,829 | -0.19(-0.32%) |
Mar 21, 2022 | 59.75 | 60.45 | 59.40 | 60.20 | 2,501,071 | +1.34(+2.27%) |
Mar 18, 2022 | 58.89 | 59.22 | 58.37 | 58.87 | 9,847,904 | +0.12(+0.21%) |
Mar 17, 2022 | 57.55 | 58.96 | 57.21 | 58.75 | 3,328,828 | +1.93(+3.40%) |
Mar 16, 2022 | 56.65 | 56.99 | 55.57 | 56.81 | 3,643,768 | +0.35(+0.62%) |
Mar 15, 2022 | 55.64 | 56.73 | 54.65 | 56.46 | 4,112,024 | -0.23(-0.40%) |
Mar 14, 2022 | 57.43 | 58.39 | 55.76 | 56.69 | 4,676,314 | -1.35(-2.33%) |
Mar 11, 2022 | 59.24 | 59.69 | 58.01 | 58.04 | 3,741,536 | -1.27(-2.15%) |
Mar 10, 2022 | 58.70 | 59.59 | 58.52 | 59.32 | 2,336,830 | +0.79(+1.35%) |
Mar 09, 2022 | 58.11 | 59.51 | 57.38 | 58.53 | 3,489,407 | -0.11(-0.19%) |
Mar 08, 2022 | 61.11 | 61.42 | 58.27 | 58.64 | 4,386,173 | -1.56(-2.58%) |
Mar 07, 2022 | 60.63 | 61.42 | 58.97 | 60.20 | 3,706,419 | +0.08(+0.13%) |
Mar 04, 2022 | 59.19 | 60.18 | 58.97 | 60.12 | 3,253,048 | +0.62(+1.05%) |
Mar 03, 2022 | 58.87 | 59.81 | 58.46 | 59.49 | 4,130,866 | +0.54(+0.92%) |
Mar 02, 2022 | 57.30 | 59.35 | 56.78 | 58.95 | 6,517,620 | +2.87(+5.12%) |
Mar 01, 2022 | 57.75 | 57.75 | 55.28 | 56.07 | 5,511,823 | -1.30(-2.27%) |
Feb 28, 2022 | 55.82 | 57.75 | 55.68 | 57.38 | 7,095,778 | +1.14(+2.03%) |
Feb 25, 2022 | 54.28 | 56.26 | 55.14 | 56.23 | 4,251,823 | +2.17(+4.01%) |
Feb 24, 2022 | 53.72 | 54.16 | 52.40 | 54.06 | 4,097,127 | +0.66(+1.23%) |
Feb 23, 2022 | 53.03 | 53.94 | 52.88 | 53.40 | 2,621,937 | +0.54(+1.03%) |
Feb 22, 2022 | 55.42 | 55.46 | 52.04 | 52.86 | 3,232,900 | -1.45(-2.67%) |
Feb 18, 2022 | 54.31 | 0 | -0.69(-1.26%) | |||
Feb 17, 2022 | 55.06 | 55.41 | 54.53 | 55.00 | 2,163,522 | -0.26(-0.48%) |
Feb 16, 2022 | 55.25 | 55.83 | 54.59 | 55.27 | 2,368,433 | +0.41(+0.75%) |
Feb 15, 2022 | 54.76 | 55.41 | 54.49 | 54.85 | 2,171,362 | -0.43(-0.78%) |
Feb 14, 2022 | 56.43 | 56.58 | 55.05 | 55.28 | 2,806,226 | -1.40(-2.46%) |
Feb 11, 2022 | 55.68 | 56.76 | 55.30 | 56.68 | 2,942,256 | +1.31(+2.36%) |
Feb 10, 2022 | 55.45 | 56.94 | 54.92 | 55.37 | 2,811,146 | -0.54(-0.97%) |
Feb 09, 2022 | 55.42 | 56.47 | 55.28 | 55.92 | 2,398,370 | +0.80(+1.45%) |
Feb 08, 2022 | 55.54 | 55.69 | 54.56 | 55.12 | 2,330,777 | -0.47(-0.84%) |
Feb 07, 2022 | 55.26 | 56.10 | 54.89 | 55.58 | 2,382,815 | +0.33(+0.59%) |
Feb 04, 2022 | 54.82 | 55.77 | 54.62 | 55.26 | 3,309,772 | +0.72(+1.32%) |
Feb 03, 2022 | 54.66 | 54.99 | 53.97 | 54.54 | 2,376,556 | -0.72(-1.30%) |
Feb 02, 2022 | 54.53 | 55.39 | 54.06 | 55.26 | 4,335,592 | +0.90(+1.65%) |
Feb 01, 2022 | 52.83 | 54.48 | 52.45 | 54.36 | 2,885,774 | +1.05(+1.96%) |
Jan 31, 2022 | 52.05 | 53.33 | 53.32 | 3,181,521 | +1.22(+2.34%) | |
Jan 28, 2022 | 51.93 | 52.15 | 50.57 | 52.09 | 2,783,548 | +0.05(+0.09%) |
Jan 27, 2022 | 52.74 | 53.17 | 51.13 | 52.05 | 3,324,413 | +0.28(+0.53%) |
Jan 26, 2022 | 52.39 | 53.32 | 51.46 | 51.77 | 4,302,861 | +0.22(+0.44%) |
Jan 25, 2022 | 50.28 | 51.93 | 49.30 | 51.54 | 3,749,748 | +0.83(+1.64%) |
Jan 24, 2022 | 49.41 | 50.90 | 48.05 | 50.71 | 5,985,933 | +0.09(+0.17%) |
Jan 21, 2022 | 50.77 | 51.56 | 50.20 | 50.63 | 3,668,044 | -0.74(-1.45%) |
Jan 20, 2022 | 51.73 | 52.91 | 51.26 | 51.37 | 3,168,153 | -0.71(-1.36%) |
Jan 19, 2022 | 53.54 | 53.63 | 52.06 | 52.08 | 3,723,660 | -1.05(-1.97%) |
Jan 18, 2022 | 54.49 | 54.58 | 52.44 | 53.13 | 3,282,913 | -1.03(-1.90%) |
Jan 14, 2022 | 54.16 | 0 | +0.83(+1.56%) | |||
Jan 13, 2022 | 54.06 | 54.54 | 53.14 | 53.33 | 2,699,223 | -0.74(-1.36%) |
Jan 12, 2022 | 54.44 | 54.97 | 53.93 | 54.06 | 2,934,572 | +0.02(+0.03%) |
Jan 11, 2022 | 52.92 | 54.10 | 52.25 | 54.04 | 3,617,130 | +1.47(+2.80%) |
Jan 10, 2022 | 53.40 | 53.87 | 51.69 | 52.57 | 3,564,203 | -1.45(-2.69%) |
Jan 07, 2022 | 53.33 | 54.11 | 53.11 | 54.03 | 2,592,941 | +0.70(+1.31%) |
Jan 06, 2022 | 53.80 | 53.93 | 52.49 | 53.33 | 2,831,202 | +0.87(+1.67%) |
Jan 05, 2022 | 53.67 | 53.89 | 52.37 | 52.45 | 2,431,405 | -0.66(-1.24%) |
Jan 04, 2022 | 52.46 | 53.41 | 52.29 | 53.11 | 3,254,247 | +1.22(+2.35%) |