Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 63.43 | 63.67 | 62.41 | 62.43 | 4,256,681 | -0.66(-1.05%) |
Mar 30, 2022 | 63.28 | 63.64 | 62.86 | 63.09 | 3,255,038 | -0.31(-0.48%) |
Mar 29, 2022 | 62.04 | 63.47 | 62.01 | 63.40 | 4,198,559 | +1.71(+2.76%) |
Mar 28, 2022 | 60.97 | 61.69 | 60.93 | 61.69 | 3,779,929 | +0.69(+1.13%) |
Mar 25, 2022 | 60.17 | 61.04 | 60.15 | 61.00 | 2,943,919 | +1.05(+1.75%) |
Mar 24, 2022 | 59.98 | 60.17 | 59.58 | 59.95 | 3,510,068 | -0.11(-0.18%) |
Mar 23, 2022 | 60.41 | 60.61 | 59.92 | 60.06 | 3,158,003 | -0.49(-0.82%) |
Mar 22, 2022 | 60.03 | 60.86 | 60.01 | 60.55 | 5,566,507 | +0.78(+1.31%) |
Mar 21, 2022 | 60.00 | 60.58 | 59.47 | 59.77 | 4,670,480 | -0.27(-0.45%) |
Mar 18, 2022 | 59.52 | 60.10 | 59.52 | 60.04 | 6,908,653 | +0.35(+0.59%) |
Mar 17, 2022 | 58.50 | 59.72 | 58.48 | 59.69 | 4,105,510 | +0.80(+1.36%) |
Mar 16, 2022 | 58.82 | 59.40 | 57.91 | 58.89 | 5,423,481 | +0.43(+0.74%) |
Mar 15, 2022 | 59.09 | 59.36 | 58.05 | 58.46 | 4,367,105 | +0.22(+0.37%) |
Mar 14, 2022 | 58.95 | 59.38 | 57.99 | 58.24 | 3,677,254 | -0.42(-0.72%) |
Mar 11, 2022 | 58.58 | 59.15 | 58.51 | 58.67 | 3,845,144 | +0.48(+0.82%) |
Mar 10, 2022 | 58.09 | 58.32 | 57.57 | 58.19 | 4,961,436 | -0.31(-0.54%) |
Mar 09, 2022 | 58.98 | 59.21 | 58.47 | 58.51 | 4,171,145 | +0.24(+0.42%) |
Mar 08, 2022 | 58.01 | 59.15 | 57.61 | 58.26 | 4,843,464 | +0.21(+0.36%) |
Mar 07, 2022 | 59.64 | 59.72 | 58.05 | 58.06 | 5,811,451 | -1.93(-3.22%) |
Mar 04, 2022 | 59.36 | 60.02 | 58.50 | 59.99 | 5,233,536 | +0.18(+0.30%) |
Mar 03, 2022 | 59.63 | 59.84 | 58.73 | 59.81 | 6,108,527 | +0.47(+0.79%) |
Mar 02, 2022 | 59.25 | 59.77 | 59.08 | 59.34 | 6,784,957 | +0.25(+0.43%) |
Mar 01, 2022 | 59.48 | 59.76 | 58.78 | 59.09 | 6,497,561 | -0.24(-0.41%) |
Feb 28, 2022 | 59.70 | 60.12 | 58.81 | 59.33 | 7,897,008 | -0.95(-1.58%) |
Feb 25, 2022 | 59.03 | 60.34 | 59.20 | 60.29 | 6,528,794 | +1.48(+2.53%) |
Feb 24, 2022 | 57.84 | 58.98 | 57.16 | 58.80 | 6,385,834 | +0.44(+0.75%) |
Feb 23, 2022 | 60.01 | 60.09 | 58.33 | 58.36 | 4,163,287 | -0.71(-1.20%) |
Feb 22, 2022 | 59.45 | 59.65 | 58.67 | 59.07 | 3,936,212 | -0.53(-0.89%) |
Feb 18, 2022 | 59.60 | 0 | -0.44(-0.73%) | |||
Feb 17, 2022 | 59.89 | 60.29 | 59.53 | 60.04 | 3,960,672 | -0.29(-0.47%) |
Feb 16, 2022 | 60.11 | 60.50 | 59.68 | 60.32 | 4,082,212 | +0.35(+0.58%) |
Feb 15, 2022 | 60.37 | 60.68 | 59.83 | 59.97 | 3,432,055 | +0.14(+0.24%) |
Feb 14, 2022 | 60.23 | 60.54 | 59.55 | 59.83 | 4,216,961 | -0.54(-0.89%) |
Feb 11, 2022 | 60.40 | 61.02 | 59.74 | 60.37 | 4,243,155 | +0.22(+0.37%) |
Feb 10, 2022 | 60.63 | 61.48 | 59.85 | 60.14 | 3,533,545 | -1.18(-1.93%) |
Feb 09, 2022 | 60.97 | 61.52 | 60.89 | 61.32 | 2,487,152 | +0.90(+1.50%) |
Feb 08, 2022 | 60.81 | 60.91 | 60.21 | 60.42 | 3,395,345 | -0.44(-0.72%) |
Feb 07, 2022 | 60.91 | 61.48 | 60.73 | 60.86 | 2,947,311 | -0.13(-0.22%) |
Feb 04, 2022 | 61.18 | 61.55 | 60.58 | 60.99 | 4,142,571 | -0.43(-0.70%) |
Feb 03, 2022 | 62.16 | 61.35 | 61.42 | 2,571,137 | -1.01(-1.62%) | |
Feb 02, 2022 | 61.71 | 62.63 | 61.38 | 62.43 | 3,802,220 | +0.60(+0.97%) |
Feb 01, 2022 | 61.74 | 62.18 | 61.40 | 61.83 | 3,649,562 | -0.25(-0.40%) |
Jan 31, 2022 | 61.39 | 62.11 | 62.08 | 4,867,537 | +0.15(+0.24%) | |
Jan 28, 2022 | 60.36 | 61.94 | 59.65 | 61.93 | 3,962,623 | +1.54(+2.55%) |
Jan 27, 2022 | 60.95 | 61.67 | 60.15 | 60.39 | 3,654,948 | -0.15(-0.25%) |
Jan 26, 2022 | 61.84 | 62.47 | 60.22 | 60.54 | 5,131,388 | -0.88(-1.44%) |
Jan 25, 2022 | 60.42 | 61.69 | 59.81 | 61.43 | 5,186,264 | +0.45(+0.75%) |
Jan 24, 2022 | 59.69 | 61.06 | 58.59 | 60.97 | 7,253,106 | +0.44(+0.72%) |
Jan 21, 2022 | 60.21 | 60.81 | 59.70 | 60.54 | 4,693,417 | +0.53(+0.89%) |
Jan 20, 2022 | 61.26 | 61.47 | 59.99 | 60.00 | 4,090,023 | -1.11(-1.82%) |
Jan 19, 2022 | 62.27 | 62.40 | 61.11 | 61.11 | 3,680,525 | -1.03(-1.66%) |
Jan 18, 2022 | 63.53 | 63.66 | 62.07 | 62.15 | 4,739,420 | -1.58(-2.48%) |
Jan 14, 2022 | 63.73 | 0 | -0.18(-0.28%) | |||
Jan 13, 2022 | 64.16 | 64.66 | 63.74 | 63.90 | 2,682,196 | -0.15(-0.24%) |
Jan 12, 2022 | 63.58 | 64.34 | 63.46 | 64.06 | 4,751,097 | +0.52(+0.81%) |
Jan 11, 2022 | 63.72 | 63.83 | 62.72 | 63.54 | 4,485,838 | -0.30(-0.47%) |
Jan 10, 2022 | 63.54 | 63.87 | 62.88 | 63.84 | 3,673,422 | +0.20(+0.31%) |
Jan 07, 2022 | 63.40 | 63.76 | 63.02 | 63.65 | 3,488,289 | +0.00(+0.00%) |
Jan 06, 2022 | 63.60 | 64.06 | 63.18 | 63.65 | 3,219,911 | +0.29(+0.46%) |
Jan 05, 2022 | 64.28 | 64.60 | 63.18 | 63.35 | 3,632,969 | -1.04(-1.62%) |
Jan 04, 2022 | 63.41 | 64.60 | 63.39 | 64.39 | 3,826,761 | +0.94(+1.47%) |