Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.36 | 55.40 | 54.89 | 54.88 | 8,911,423 | -0.19(-0.35%) |
Mar 30, 2022 | 55.77 | 56.07 | 54.84 | 55.07 | 9,331,461 | -0.80(-1.44%) |
Mar 29, 2022 | 55.11 | 55.90 | 55.02 | 55.87 | 8,721,830 | +1.25(+2.28%) |
Mar 28, 2022 | 54.42 | 54.80 | 54.16 | 54.63 | 11,432,486 | +0.25(+0.46%) |
Mar 25, 2022 | 54.63 | 54.86 | 54.28 | 54.38 | 10,111,544 | -0.21(-0.39%) |
Mar 24, 2022 | 54.43 | 54.96 | 54.25 | 54.59 | 8,601,446 | +0.27(+0.49%) |
Mar 23, 2022 | 55.39 | 55.66 | 54.27 | 54.32 | 9,845,846 | -1.04(-1.88%) |
Mar 22, 2022 | 55.35 | 55.50 | 54.74 | 55.37 | 9,599,086 | +0.30(+0.54%) |
Mar 21, 2022 | 54.78 | 55.87 | 54.71 | 55.07 | 8,732,028 | +0.22(+0.40%) |
Mar 18, 2022 | 54.67 | 54.97 | 53.98 | 54.85 | 19,715,666 | +0.20(+0.37%) |
Mar 17, 2022 | 53.65 | 54.78 | 53.27 | 54.65 | 13,510,237 | +1.14(+2.12%) |
Mar 16, 2022 | 54.16 | 54.16 | 52.79 | 53.51 | 15,026,725 | -0.32(-0.60%) |
Mar 15, 2022 | 53.93 | 54.27 | 53.22 | 53.83 | 11,694,028 | +0.16(+0.29%) |
Mar 14, 2022 | 53.46 | 54.24 | 53.27 | 53.68 | 13,583,483 | +0.81(+1.54%) |
Mar 11, 2022 | 53.15 | 53.95 | 52.82 | 52.87 | 14,271,037 | +0.07(+0.14%) |
Mar 10, 2022 | 53.40 | 53.50 | 52.25 | 52.79 | 14,529,546 | -0.98(-1.83%) |
Mar 09, 2022 | 54.70 | 54.96 | 53.70 | 53.78 | 15,006,030 | -0.49(-0.91%) |
Mar 08, 2022 | 54.90 | 55.28 | 53.81 | 54.27 | 15,234,250 | -0.66(-1.19%) |
Mar 07, 2022 | 53.75 | 56.74 | 53.68 | 54.93 | 20,246,888 | -1.46(-2.59%) |
Mar 04, 2022 | 55.67 | 56.72 | 55.60 | 56.38 | 10,296,142 | +0.14(+0.24%) |
Mar 03, 2022 | 56.09 | 56.51 | 55.92 | 56.25 | 14,284,489 | +0.43(+0.77%) |
Mar 02, 2022 | 55.09 | 56.06 | 54.87 | 55.82 | 15,734,228 | +0.89(+1.63%) |
Mar 01, 2022 | 54.63 | 55.47 | 54.57 | 54.93 | 11,733,152 | -0.13(-0.23%) |
Feb 28, 2022 | 54.92 | 55.12 | 53.94 | 55.05 | 14,799,186 | -0.66(-1.18%) |
Feb 25, 2022 | 55.50 | 56.22 | 55.60 | 55.71 | 14,408,533 | +0.46(+0.84%) |
Feb 24, 2022 | 55.34 | 55.85 | 54.75 | 55.24 | 16,287,819 | -0.67(-1.21%) |
Feb 23, 2022 | 55.57 | 56.17 | 55.42 | 55.92 | 10,609,559 | +0.34(+0.61%) |
Feb 22, 2022 | 55.50 | 55.86 | 55.32 | 55.58 | 11,828,711 | -0.06(-0.11%) |
Feb 18, 2022 | 55.65 | 0 | -0.22(-0.39%) | |||
Feb 17, 2022 | 56.12 | 56.24 | 55.53 | 55.86 | 14,635,506 | -0.56(-0.99%) |
Feb 16, 2022 | 55.78 | 56.74 | 55.75 | 56.42 | 23,977,466 | +0.52(+0.93%) |
Feb 15, 2022 | 55.71 | 56.07 | 55.57 | 55.90 | 11,536,664 | +0.20(+0.36%) |
Feb 14, 2022 | 56.59 | 56.65 | 55.44 | 55.70 | 12,444,661 | -0.88(-1.55%) |
Feb 11, 2022 | 56.55 | 57.31 | 56.29 | 56.58 | 14,477,190 | +0.26(+0.45%) |
Feb 10, 2022 | 57.52 | 57.52 | 56.25 | 56.32 | 16,429,261 | -1.45(-2.51%) |
Feb 09, 2022 | 58.23 | 58.32 | 57.70 | 57.77 | 14,449,668 | -0.29(-0.50%) |
Feb 08, 2022 | 58.18 | 58.64 | 57.86 | 58.06 | 13,213,210 | -0.05(-0.09%) |
Feb 07, 2022 | 58.33 | 58.53 | 57.68 | 58.12 | 15,786,323 | -0.13(-0.22%) |
Feb 04, 2022 | 59.20 | 59.80 | 58.22 | 58.24 | 13,596,531 | -1.36(-2.28%) |
Feb 03, 2022 | 59.77 | 59.60 | 13,690,479 | -0.39(-0.65%) | ||
Feb 02, 2022 | 59.70 | 60.17 | 58.35 | 59.99 | 20,139,678 | -2.42(-3.87%) |
Feb 01, 2022 | 62.70 | 62.71 | 61.90 | 62.41 | 11,466,174 | -0.36(-0.57%) |
Jan 28, 2022 | 61.41 | 62.77 | 61.09 | 62.76 | 12,632,393 | +1.45(+2.36%) |
Jan 27, 2022 | 61.44 | 62.61 | 61.27 | 61.31 | 10,228,894 | -0.06(-0.10%) |
Jan 26, 2022 | 61.35 | 62.49 | 61.04 | 61.38 | 12,375,726 | -1.37(-2.18%) |
Jan 25, 2022 | 62.03 | 63.18 | 61.88 | 62.75 | 10,123,670 | +0.25(+0.39%) |
Jan 24, 2022 | 62.47 | 63.20 | 60.87 | 62.50 | 14,162,756 | +0.05(+0.09%) |
Jan 21, 2022 | 62.09 | 62.96 | 61.70 | 62.44 | 16,284,843 | +0.64(+1.03%) |
Jan 20, 2022 | 62.96 | 63.17 | 61.77 | 61.81 | 9,478,857 | -1.15(-1.82%) |
Jan 19, 2022 | 64.06 | 64.40 | 62.90 | 62.96 | 9,014,160 | -1.24(-1.93%) |
Jan 18, 2022 | 65.10 | 65.19 | 63.88 | 64.19 | 9,859,453 | -1.22(-1.87%) |
Jan 14, 2022 | 65.42 | 0 | -0.10(-0.15%) | |||
Jan 13, 2022 | 65.62 | 66.05 | 65.12 | 65.52 | 7,363,554 | -0.34(-0.51%) |
Jan 12, 2022 | 65.59 | 66.10 | 65.32 | 65.85 | 7,910,806 | -0.11(-0.17%) |
Jan 11, 2022 | 65.76 | 66.15 | 65.14 | 65.96 | 9,803,535 | +0.26(+0.39%) |
Jan 10, 2022 | 65.62 | 65.85 | 65.10 | 65.71 | 11,366,561 | +0.76(+1.16%) |
Jan 07, 2022 | 65.06 | 65.39 | 64.56 | 64.95 | 7,811,109 | -0.30(-0.46%) |
Jan 06, 2022 | 65.33 | 65.71 | 65.02 | 65.25 | 8,083,896 | -0.54(-0.82%) |
Jan 05, 2022 | 66.03 | 66.58 | 65.60 | 65.79 | 8,556,285 | -0.03(-0.04%) |
Jan 04, 2022 | 66.18 | 66.90 | 65.79 | 65.82 | 7,442,119 | -0.34(-0.51%) |