Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.36 | 61.20 | 59.91 | 59.91 | 4,809,040 | -0.69(-1.13%) |
Mar 30, 2022 | 60.15 | 61.15 | 60.15 | 60.60 | 4,635,780 | +0.42(+0.70%) |
Mar 29, 2022 | 61.64 | 61.94 | 59.63 | 60.18 | 4,603,025 | -0.65(-1.07%) |
Mar 28, 2022 | 61.03 | 61.24 | 60.44 | 60.83 | 3,653,012 | -0.72(-1.16%) |
Mar 25, 2022 | 60.37 | 61.59 | 60.29 | 61.54 | 3,889,862 | +1.26(+2.09%) |
Mar 24, 2022 | 59.41 | 60.41 | 59.15 | 60.28 | 3,337,940 | +1.25(+2.12%) |
Mar 23, 2022 | 59.51 | 60.02 | 59.00 | 59.03 | 3,217,937 | -0.79(-1.32%) |
Mar 22, 2022 | 59.55 | 60.86 | 59.51 | 59.82 | 4,710,366 | +0.90(+1.52%) |
Mar 21, 2022 | 58.73 | 59.22 | 58.18 | 58.93 | 6,364,122 | +0.68(+1.16%) |
Mar 18, 2022 | 57.91 | 58.32 | 57.01 | 58.25 | 6,557,871 | +0.09(+0.15%) |
Mar 17, 2022 | 56.40 | 58.17 | 56.30 | 58.16 | 5,229,530 | +1.11(+1.94%) |
Mar 16, 2022 | 56.40 | 57.61 | 56.00 | 57.06 | 4,554,191 | +1.48(+2.66%) |
Mar 15, 2022 | 55.11 | 55.92 | 54.34 | 55.58 | 4,110,043 | +0.99(+1.81%) |
Mar 14, 2022 | 55.13 | 56.02 | 54.23 | 54.59 | 3,934,239 | +0.48(+0.89%) |
Mar 11, 2022 | 54.84 | 55.50 | 54.01 | 54.10 | 3,606,848 | +0.02(+0.04%) |
Mar 10, 2022 | 54.39 | 53.50 | 54.09 | 5,527,793 | -1.23(-2.23%) | |
Mar 09, 2022 | 55.04 | 56.29 | 54.93 | 55.32 | 6,305,094 | +2.68(+5.08%) |
Mar 08, 2022 | 52.64 | 54.50 | 52.11 | 52.64 | 7,411,024 | +0.75(+1.45%) |
Mar 07, 2022 | 53.78 | 54.20 | 51.88 | 51.89 | 8,407,773 | -2.67(-4.89%) |
Mar 04, 2022 | 56.01 | 56.09 | 53.85 | 54.56 | 7,758,285 | -2.78(-4.85%) |
Mar 03, 2022 | 57.71 | 58.37 | 56.80 | 57.34 | 4,488,764 | -0.60(-1.03%) |
Mar 02, 2022 | 55.77 | 58.20 | 55.77 | 57.94 | 6,894,710 | +2.99(+5.44%) |
Mar 01, 2022 | 57.48 | 57.59 | 54.34 | 54.95 | 6,824,780 | -3.18(-5.47%) |
Feb 28, 2022 | 58.14 | 59.08 | 57.62 | 58.13 | 8,003,195 | -1.82(-3.04%) |
Feb 25, 2022 | 57.70 | 59.96 | 58.77 | 59.95 | 9,160,002 | +2.64(+4.60%) |
Feb 24, 2022 | 56.34 | 57.51 | 55.22 | 57.31 | 6,612,240 | -1.10(-1.88%) |
Feb 23, 2022 | 58.97 | 59.65 | 58.06 | 58.41 | 5,375,489 | -0.07(-0.11%) |
Feb 22, 2022 | 58.85 | 59.69 | 58.09 | 58.48 | 6,088,133 | -0.11(-0.19%) |
Feb 18, 2022 | 58.59 | 0 | +0.33(+0.57%) | |||
Feb 17, 2022 | 56.90 | 58.70 | 56.53 | 58.26 | 6,484,301 | +0.99(+1.72%) |
Feb 16, 2022 | 56.75 | 57.79 | 56.75 | 57.27 | 3,599,571 | -0.04(-0.07%) |
Feb 15, 2022 | 56.71 | 57.64 | 56.25 | 57.31 | 4,413,484 | +1.32(+2.36%) |
Feb 14, 2022 | 57.65 | 57.98 | 55.56 | 55.99 | 7,684,734 | -1.66(-2.88%) |
Feb 11, 2022 | 59.06 | 59.73 | 57.05 | 57.65 | 7,628,677 | -1.40(-2.38%) |
Feb 10, 2022 | 58.42 | 60.25 | 58.41 | 59.06 | 5,190,148 | -0.18(-0.30%) |
Feb 09, 2022 | 59.66 | 60.31 | 59.18 | 59.24 | 4,698,760 | -0.01(-0.02%) |
Feb 08, 2022 | 59.33 | 59.90 | 59.06 | 59.25 | 5,522,498 | +0.60(+1.02%) |
Feb 07, 2022 | 58.02 | 59.24 | 58.02 | 58.65 | 4,186,109 | +0.76(+1.31%) |
Feb 04, 2022 | 56.33 | 58.48 | 56.33 | 57.89 | 4,388,766 | +1.42(+2.52%) |
Feb 03, 2022 | 57.23 | 56.34 | 56.47 | 3,562,551 | -0.72(-1.26%) | |
Feb 02, 2022 | 55.83 | 57.26 | 55.79 | 57.19 | 5,053,145 | +1.08(+1.93%) |
Feb 01, 2022 | 54.89 | 56.26 | 54.58 | 56.11 | 3,871,261 | +1.29(+2.35%) |
Jan 31, 2022 | 53.63 | 54.87 | 54.82 | 4,411,940 | +0.75(+1.39%) | |
Jan 28, 2022 | 53.16 | 54.14 | 52.75 | 54.07 | 5,529,520 | +0.51(+0.96%) |
Jan 27, 2022 | 55.32 | 56.23 | 53.35 | 53.55 | 5,687,486 | -1.15(-2.10%) |
Jan 26, 2022 | 55.87 | 56.48 | 54.12 | 54.70 | 6,416,307 | -0.55(-1.00%) |
Jan 25, 2022 | 53.85 | 55.82 | 52.53 | 55.25 | 6,493,316 | +0.71(+1.31%) |
Jan 24, 2022 | 53.77 | 54.74 | 51.63 | 54.54 | 7,817,217 | +0.13(+0.24%) |
Jan 21, 2022 | 55.72 | 55.88 | 54.16 | 54.41 | 6,962,695 | -1.44(-2.58%) |
Jan 20, 2022 | 56.03 | 57.75 | 55.61 | 55.85 | 6,175,426 | +0.00(+0.00%) |
Jan 19, 2022 | 58.07 | 58.47 | 55.76 | 55.85 | 6,694,915 | -1.96(-3.38%) |
Jan 18, 2022 | 58.85 | 59.02 | 57.65 | 57.81 | 4,493,479 | -0.96(-1.63%) |
Jan 14, 2022 | 58.77 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 58.65 | 59.09 | 58.42 | 58.73 | 3,606,323 | +0.47(+0.81%) |
Jan 12, 2022 | 58.36 | 58.95 | 57.44 | 58.25 | 6,483,376 | -0.38(-0.65%) |
Jan 11, 2022 | 58.40 | 58.63 | 57.77 | 58.63 | 6,421,167 | +0.34(+0.59%) |
Jan 10, 2022 | 58.02 | 58.43 | 56.79 | 58.29 | 8,336,716 | +0.64(+1.10%) |
Jan 07, 2022 | 56.57 | 57.87 | 56.30 | 57.65 | 5,603,596 | +1.47(+2.62%) |
Jan 06, 2022 | 56.23 | 56.50 | 54.85 | 56.18 | 6,670,177 | +0.95(+1.72%) |
Jan 05, 2022 | 56.13 | 56.67 | 55.20 | 55.23 | 4,886,487 | -0.77(-1.37%) |
Jan 04, 2022 | 55.29 | 56.46 | 55.08 | 56.00 | 5,563,896 | +1.53(+2.81%) |