Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 57.78 | 58.96 | 57.36 | 58.22 | 1,701,472 | +0.18(+0.32%) |
Mar 30, 2022 | 57.57 | 58.04 | 57.46 | 58.03 | 1,101,239 | +0.09(+0.15%) |
Mar 29, 2022 | 57.43 | 58.68 | 57.24 | 57.95 | 1,436,415 | +1.57(+2.79%) |
Mar 28, 2022 | 55.85 | 56.40 | 55.32 | 56.37 | 1,084,335 | +0.77(+1.38%) |
Mar 25, 2022 | 54.47 | 55.75 | 54.08 | 55.60 | 1,099,928 | +1.42(+2.62%) |
Mar 24, 2022 | 53.64 | 54.21 | 53.18 | 54.19 | 924,602 | +0.93(+1.75%) |
Mar 23, 2022 | 53.84 | 54.60 | 53.02 | 53.25 | 1,290,618 | -0.89(-1.65%) |
Mar 22, 2022 | 52.98 | 54.21 | 52.79 | 54.15 | 1,185,424 | +1.20(+2.26%) |
Mar 21, 2022 | 53.03 | 53.97 | 52.76 | 52.95 | 1,317,580 | -0.09(-0.16%) |
Mar 18, 2022 | 52.08 | 53.32 | 51.80 | 53.04 | 2,197,814 | +1.06(+2.04%) |
Mar 17, 2022 | 51.27 | 52.15 | 51.06 | 51.98 | 1,357,096 | +0.40(+0.77%) |
Mar 16, 2022 | 49.45 | 51.59 | 49.44 | 51.58 | 1,812,642 | +2.44(+4.96%) |
Mar 15, 2022 | 48.49 | 49.28 | 48.49 | 49.14 | 1,239,106 | +0.59(+1.22%) |
Mar 14, 2022 | 49.14 | 49.58 | 48.31 | 48.55 | 1,601,655 | -0.15(-0.30%) |
Mar 11, 2022 | 50.14 | 50.35 | 48.66 | 48.70 | 1,544,455 | -1.19(-2.38%) |
Mar 10, 2022 | 50.68 | 50.97 | 49.47 | 49.88 | 1,374,726 | -1.93(-3.73%) |
Mar 09, 2022 | 52.19 | 53.58 | 51.77 | 51.81 | 2,259,341 | +1.52(+3.01%) |
Mar 08, 2022 | 51.17 | 52.50 | 49.28 | 50.30 | 2,748,941 | -0.86(-1.69%) |
Mar 07, 2022 | 56.13 | 56.13 | 50.60 | 51.16 | 2,943,512 | -5.22(-9.26%) |
Mar 04, 2022 | 58.17 | 58.37 | 56.13 | 56.38 | 2,042,811 | -2.98(-5.03%) |
Mar 03, 2022 | 61.90 | 62.31 | 58.97 | 59.37 | 1,565,335 | -2.34(-3.80%) |
Mar 02, 2022 | 61.95 | 62.04 | 60.91 | 61.71 | 1,505,838 | -0.24(-0.39%) |
Mar 01, 2022 | 64.47 | 64.47 | 61.68 | 61.95 | 932,805 | -2.60(-4.03%) |
Feb 28, 2022 | 64.31 | 65.48 | 64.03 | 64.56 | 871,246 | -1.37(-2.08%) |
Feb 25, 2022 | 63.25 | 66.06 | 64.21 | 65.93 | 1,213,365 | +3.17(+5.05%) |
Feb 24, 2022 | 63.08 | 63.17 | 60.88 | 62.76 | 1,247,788 | -1.53(-2.37%) |
Feb 23, 2022 | 65.01 | 65.42 | 64.17 | 64.28 | 603,358 | -0.52(-0.79%) |
Feb 22, 2022 | 64.42 | 65.30 | 63.81 | 64.80 | 1,202,417 | +0.17(+0.27%) |
Feb 18, 2022 | 64.62 | 0 | +0.36(+0.56%) | |||
Feb 17, 2022 | 65.06 | 65.10 | 64.20 | 64.26 | 551,858 | -0.97(-1.49%) |
Feb 16, 2022 | 64.50 | 65.48 | 64.31 | 65.24 | 725,072 | +0.33(+0.51%) |
Feb 15, 2022 | 63.73 | 65.00 | 63.71 | 64.90 | 706,201 | +1.37(+2.16%) |
Feb 14, 2022 | 64.43 | 64.73 | 63.07 | 63.53 | 621,546 | -0.85(-1.31%) |
Feb 11, 2022 | 64.67 | 65.45 | 64.05 | 64.38 | 1,122,750 | +0.03(+0.05%) |
Feb 10, 2022 | 64.08 | 65.77 | 63.82 | 64.35 | 1,236,278 | -0.35(-0.54%) |
Feb 09, 2022 | 63.36 | 64.71 | 63.30 | 64.70 | 1,225,324 | +1.82(+2.89%) |
Feb 08, 2022 | 62.68 | 63.17 | 61.96 | 62.88 | 908,697 | +0.43(+0.68%) |
Feb 07, 2022 | 61.06 | 62.79 | 60.83 | 62.46 | 1,344,393 | +1.48(+2.42%) |
Feb 04, 2022 | 61.55 | 61.88 | 60.73 | 60.98 | 698,800 | -1.19(-1.91%) |
Feb 03, 2022 | 61.89 | 62.71 | 62.16 | 1,093,718 | -0.07(-0.12%) | |
Feb 02, 2022 | 62.32 | 62.86 | 61.87 | 62.24 | 1,110,566 | -0.29(-0.46%) |
Feb 01, 2022 | 62.13 | 62.70 | 61.53 | 62.53 | 1,208,535 | +0.37(+0.59%) |
Jan 31, 2022 | 61.49 | 62.64 | 62.16 | 1,210,547 | +0.16(+0.27%) | |
Jan 28, 2022 | 61.24 | 62.00 | 60.66 | 62.00 | 1,287,769 | +0.44(+0.71%) |
Jan 27, 2022 | 62.40 | 63.04 | 61.19 | 61.56 | 924,743 | -0.13(-0.20%) |
Jan 26, 2022 | 62.44 | 63.57 | 61.33 | 61.69 | 1,176,075 | -0.27(-0.44%) |
Jan 25, 2022 | 62.11 | 62.70 | 60.91 | 61.96 | 1,404,590 | -0.83(-1.33%) |
Jan 24, 2022 | 62.08 | 62.96 | 60.41 | 62.79 | 1,922,231 | +0.05(+0.08%) |
Jan 21, 2022 | 63.35 | 63.97 | 62.40 | 62.74 | 1,427,298 | -0.50(-0.80%) |
Jan 20, 2022 | 64.73 | 65.28 | 63.13 | 63.24 | 1,273,265 | -1.65(-2.54%) |
Jan 19, 2022 | 65.74 | 65.94 | 64.73 | 64.89 | 1,129,424 | -0.67(-1.02%) |
Jan 18, 2022 | 66.09 | 66.18 | 65.13 | 65.56 | 1,212,745 | -1.17(-1.76%) |
Jan 14, 2022 | 66.73 | 0 | -0.11(-0.16%) | |||
Jan 13, 2022 | 66.71 | 67.20 | 66.53 | 66.84 | 1,114,017 | +0.20(+0.31%) |
Jan 12, 2022 | 67.35 | 67.62 | 66.55 | 66.63 | 1,508,299 | -0.48(-0.72%) |
Jan 11, 2022 | 66.26 | 67.38 | 66.26 | 67.12 | 1,768,019 | +0.76(+1.15%) |
Jan 10, 2022 | 68.00 | 68.42 | 65.54 | 66.35 | 2,353,775 | -1.65(-2.42%) |
Jan 07, 2022 | 65.64 | 68.42 | 65.10 | 68.00 | 3,125,964 | +2.34(+3.57%) |
Jan 06, 2022 | 66.89 | 69.29 | 64.88 | 65.65 | 5,739,157 | +4.55(+7.45%) |
Jan 05, 2022 | 61.35 | 62.11 | 60.52 | 61.10 | 1,793,523 | -0.17(-0.28%) |
Jan 04, 2022 | 61.88 | 62.21 | 61.14 | 61.28 | 2,343,924 | -0.60(-0.97%) |