Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 62.61 | 63.05 | 62.54 | 62.67 | 1,607,023 | +0.07(+0.12%) |
Mar 30, 2022 | 62.04 | 62.61 | 61.79 | 62.60 | 765,567 | +0.52(+0.84%) |
Mar 29, 2022 | 61.71 | 62.08 | 61.48 | 62.07 | 822,999 | +0.66(+1.08%) |
Mar 28, 2022 | 61.42 | 61.51 | 60.93 | 61.41 | 871,816 | +0.11(+0.18%) |
Mar 25, 2022 | 60.29 | 61.34 | 60.28 | 61.30 | 1,004,015 | +1.22(+2.03%) |
Mar 24, 2022 | 59.70 | 60.10 | 59.61 | 60.08 | 1,096,629 | +0.34(+0.57%) |
Mar 23, 2022 | 59.70 | 60.04 | 59.19 | 59.74 | 1,658,432 | +0.05(+0.08%) |
Mar 22, 2022 | 59.76 | 59.76 | 59.18 | 59.70 | 1,505,716 | +0.11(+0.18%) |
Mar 21, 2022 | 59.45 | 60.18 | 59.45 | 59.59 | 1,349,913 | +0.19(+0.32%) |
Mar 18, 2022 | 59.64 | 59.99 | 59.00 | 59.40 | 2,387,928 | -0.21(-0.35%) |
Mar 17, 2022 | 59.17 | 60.07 | 59.13 | 59.61 | 1,428,749 | +0.29(+0.49%) |
Mar 16, 2022 | 59.23 | 59.56 | 58.69 | 59.31 | 1,548,621 | -0.17(-0.29%) |
Mar 15, 2022 | 59.78 | 59.80 | 58.89 | 59.49 | 1,445,575 | +0.32(+0.54%) |
Mar 14, 2022 | 59.30 | 59.78 | 58.88 | 59.17 | 1,336,711 | +0.16(+0.26%) |
Mar 11, 2022 | 58.82 | 59.38 | 58.70 | 59.01 | 1,079,627 | +0.22(+0.37%) |
Mar 10, 2022 | 57.59 | 58.95 | 58.79 | 1,771,389 | +0.68(+1.17%) | |
Mar 09, 2022 | 59.00 | 59.17 | 58.01 | 58.11 | 1,761,124 | -0.33(-0.56%) |
Mar 08, 2022 | 59.16 | 59.77 | 58.40 | 58.44 | 1,727,779 | -0.48(-0.81%) |
Mar 07, 2022 | 58.43 | 59.15 | 57.77 | 58.92 | 1,791,881 | +0.50(+0.86%) |
Mar 04, 2022 | 56.59 | 58.45 | 56.59 | 58.41 | 1,319,508 | +1.71(+3.01%) |
Mar 03, 2022 | 56.25 | 57.40 | 56.25 | 56.71 | 1,381,444 | +0.55(+0.97%) |
Mar 02, 2022 | 55.46 | 56.55 | 55.26 | 56.16 | 1,399,019 | +0.84(+1.53%) |
Mar 01, 2022 | 56.53 | 57.05 | 55.03 | 55.32 | 2,294,986 | -1.39(-2.45%) |
Feb 28, 2022 | 56.44 | 56.93 | 56.19 | 56.71 | 3,231,251 | -0.13(-0.22%) |
Feb 25, 2022 | 56.18 | 57.05 | 56.12 | 56.83 | 2,315,685 | +1.78(+3.23%) |
Feb 24, 2022 | 54.54 | 55.35 | 54.03 | 55.05 | 2,650,731 | +0.35(+0.65%) |
Feb 23, 2022 | 55.39 | 55.63 | 54.64 | 54.70 | 2,721,835 | -0.71(-1.28%) |
Feb 22, 2022 | 55.48 | 55.83 | 54.93 | 55.41 | 2,410,378 | +0.01(+0.02%) |
Feb 18, 2022 | 55.40 | 0 | -0.07(-0.13%) | |||
Feb 17, 2022 | 55.53 | 55.83 | 54.95 | 55.47 | 2,029,112 | -0.15(-0.26%) |
Feb 16, 2022 | 55.59 | 55.98 | 55.06 | 55.62 | 3,269,468 | +0.04(+0.07%) |
Feb 15, 2022 | 56.50 | 56.75 | 55.35 | 55.58 | 2,631,742 | -0.67(-1.20%) |
Feb 14, 2022 | 57.06 | 57.37 | 55.84 | 56.25 | 1,903,713 | -0.75(-1.31%) |
Feb 11, 2022 | 57.63 | 58.13 | 56.71 | 57.00 | 2,165,320 | -0.51(-0.88%) |
Feb 10, 2022 | 58.87 | 59.11 | 57.36 | 57.51 | 1,983,312 | -1.94(-3.27%) |
Feb 09, 2022 | 59.78 | 59.99 | 59.19 | 59.45 | 1,529,066 | +0.02(+0.03%) |
Feb 08, 2022 | 59.38 | 59.71 | 59.21 | 59.43 | 1,719,362 | +0.32(+0.54%) |
Feb 07, 2022 | 59.23 | 59.53 | 58.57 | 59.11 | 2,349,596 | -0.15(-0.26%) |
Feb 04, 2022 | 59.37 | 59.84 | 58.84 | 59.27 | 1,947,510 | -0.55(-0.91%) |
Feb 03, 2022 | 60.20 | 59.41 | 59.81 | 1,742,675 | -0.50(-0.83%) | |
Feb 02, 2022 | 58.71 | 60.49 | 58.56 | 60.31 | 2,347,292 | +1.66(+2.84%) |
Feb 01, 2022 | 58.95 | 59.18 | 58.12 | 58.65 | 2,324,679 | -0.37(-0.63%) |
Jan 31, 2022 | 58.26 | 59.28 | 59.02 | 1,716,994 | +0.17(+0.29%) | |
Jan 28, 2022 | 57.36 | 58.91 | 57.01 | 58.85 | 1,710,109 | +1.29(+2.24%) |
Jan 27, 2022 | 57.70 | 58.12 | 57.05 | 57.56 | 1,759,847 | +0.34(+0.59%) |
Jan 26, 2022 | 57.41 | 58.22 | 56.79 | 57.22 | 1,582,528 | +0.07(+0.13%) |
Jan 25, 2022 | 56.57 | 57.49 | 56.57 | 57.15 | 1,790,270 | -0.62(-1.07%) |
Jan 24, 2022 | 58.05 | 58.38 | 56.33 | 57.77 | 2,209,716 | -0.49(-0.84%) |
Jan 21, 2022 | 58.73 | 58.88 | 58.10 | 58.26 | 2,247,307 | -0.13(-0.22%) |
Jan 20, 2022 | 59.21 | 59.51 | 58.32 | 58.39 | 3,216,677 | -0.59(-1.00%) |
Jan 19, 2022 | 58.62 | 59.51 | 58.51 | 58.98 | 1,931,430 | +0.35(+0.60%) |
Jan 18, 2022 | 59.50 | 59.79 | 58.18 | 58.62 | 2,152,052 | -1.20(-2.00%) |
Jan 14, 2022 | 59.82 | 0 | -0.82(-1.35%) | |||
Jan 13, 2022 | 59.97 | 60.80 | 59.96 | 60.64 | 1,446,715 | +0.06(+0.10%) |
Jan 12, 2022 | 60.14 | 60.79 | 59.92 | 60.58 | 1,360,340 | +0.28(+0.47%) |
Jan 11, 2022 | 60.70 | 60.84 | 59.85 | 60.30 | 1,850,727 | -0.42(-0.69%) |
Jan 10, 2022 | 61.50 | 61.73 | 60.43 | 60.71 | 1,959,132 | -0.66(-1.08%) |
Jan 07, 2022 | 60.98 | 61.65 | 60.60 | 61.38 | 1,105,707 | +0.27(+0.45%) |
Jan 06, 2022 | 61.20 | 61.69 | 60.91 | 61.10 | 1,458,136 | -0.24(-0.39%) |
Jan 05, 2022 | 61.80 | 62.11 | 61.27 | 61.34 | 1,347,937 | -0.43(-0.69%) |
Jan 04, 2022 | 61.93 | 62.57 | 61.75 | 61.77 | 1,116,540 | -0.16(-0.26%) |