Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 63.25 | 63.70 | 63.18 | 63.31 | 1,590,758 | +0.07(+0.12%) |
Mar 30, 2022 | 62.67 | 63.25 | 62.42 | 63.24 | 757,818 | +0.53(+0.84%) |
Mar 29, 2022 | 62.34 | 62.72 | 62.11 | 62.71 | 814,669 | +0.67(+1.08%) |
Mar 28, 2022 | 62.05 | 62.14 | 61.55 | 62.04 | 862,992 | +0.11(+0.18%) |
Mar 25, 2022 | 60.91 | 61.97 | 60.89 | 61.93 | 993,853 | +1.23(+2.03%) |
Mar 24, 2022 | 60.31 | 60.71 | 60.22 | 60.70 | 1,085,530 | +0.34(+0.57%) |
Mar 23, 2022 | 60.31 | 60.65 | 59.79 | 60.36 | 1,641,646 | +0.05(+0.08%) |
Mar 22, 2022 | 60.37 | 60.37 | 59.78 | 60.31 | 1,490,476 | +0.11(+0.18%) |
Mar 21, 2022 | 60.06 | 60.80 | 60.06 | 60.20 | 1,336,250 | +0.19(+0.32%) |
Mar 18, 2022 | 60.25 | 60.61 | 59.60 | 60.00 | 2,363,759 | -0.21(-0.35%) |
Mar 17, 2022 | 59.77 | 60.68 | 59.73 | 60.22 | 1,414,288 | +0.30(+0.49%) |
Mar 16, 2022 | 59.84 | 60.17 | 59.29 | 59.92 | 1,532,947 | -0.18(-0.29%) |
Mar 15, 2022 | 60.39 | 60.41 | 59.49 | 60.10 | 1,430,944 | +0.32(+0.54%) |
Mar 14, 2022 | 59.90 | 60.39 | 59.48 | 59.77 | 1,323,182 | +0.16(+0.26%) |
Mar 11, 2022 | 59.42 | 59.99 | 59.30 | 59.61 | 1,068,699 | +0.22(+0.37%) |
Mar 10, 2022 | 58.18 | 59.55 | 59.39 | 1,753,460 | +0.69(+1.17%) | |
Mar 09, 2022 | 59.60 | 59.77 | 58.60 | 58.71 | 1,743,299 | -0.33(-0.56%) |
Mar 08, 2022 | 59.76 | 60.38 | 58.99 | 59.04 | 1,710,291 | -0.48(-0.81%) |
Mar 07, 2022 | 59.03 | 59.75 | 58.36 | 59.52 | 1,773,745 | +0.51(+0.86%) |
Mar 04, 2022 | 57.17 | 59.05 | 57.17 | 59.01 | 1,306,153 | +1.73(+3.01%) |
Mar 03, 2022 | 56.83 | 57.98 | 56.83 | 57.29 | 1,367,462 | +0.55(+0.97%) |
Mar 02, 2022 | 56.03 | 57.13 | 55.83 | 56.74 | 1,384,859 | +0.85(+1.53%) |
Mar 01, 2022 | 57.11 | 57.63 | 55.60 | 55.88 | 2,271,758 | -1.40(-2.45%) |
Feb 28, 2022 | 57.02 | 57.51 | 56.76 | 57.29 | 3,198,547 | -0.13(-0.22%) |
Feb 25, 2022 | 56.75 | 57.64 | 56.69 | 57.42 | 2,292,247 | +1.80(+3.23%) |
Feb 24, 2022 | 55.09 | 55.92 | 54.58 | 55.62 | 2,623,903 | +0.36(+0.65%) |
Feb 23, 2022 | 55.96 | 56.20 | 55.20 | 55.26 | 2,694,287 | -0.72(-1.28%) |
Feb 22, 2022 | 56.05 | 56.41 | 55.49 | 55.97 | 2,385,982 | +0.01(+0.02%) |
Feb 18, 2022 | 55.96 | 0 | -0.07(-0.13%) | |||
Feb 17, 2022 | 56.09 | 56.40 | 55.52 | 56.04 | 2,008,574 | -0.15(-0.26%) |
Feb 16, 2022 | 56.16 | 56.55 | 55.63 | 56.19 | 3,236,376 | +0.04(+0.07%) |
Feb 15, 2022 | 57.08 | 57.33 | 55.92 | 56.15 | 2,605,105 | -0.68(-1.20%) |
Feb 14, 2022 | 57.64 | 57.96 | 56.41 | 56.83 | 1,884,445 | -0.75(-1.31%) |
Feb 11, 2022 | 58.22 | 58.73 | 57.29 | 57.58 | 2,143,404 | -0.51(-0.88%) |
Feb 10, 2022 | 59.47 | 59.71 | 57.95 | 58.09 | 1,963,239 | -1.96(-3.27%) |
Feb 09, 2022 | 60.39 | 60.60 | 59.79 | 60.06 | 1,513,590 | +0.02(+0.03%) |
Feb 08, 2022 | 59.99 | 60.32 | 59.82 | 60.04 | 1,701,959 | +0.32(+0.54%) |
Feb 07, 2022 | 59.84 | 60.14 | 59.17 | 59.72 | 2,325,815 | -0.16(-0.26%) |
Feb 04, 2022 | 59.98 | 60.45 | 59.44 | 59.88 | 1,927,798 | -0.55(-0.91%) |
Feb 03, 2022 | 60.82 | 60.02 | 60.43 | 1,725,037 | -0.50(-0.83%) | |
Feb 02, 2022 | 59.31 | 61.11 | 59.16 | 60.93 | 2,323,534 | +1.68(+2.84%) |
Feb 01, 2022 | 59.55 | 59.78 | 58.71 | 59.25 | 2,301,150 | -0.38(-0.63%) |
Jan 31, 2022 | 58.86 | 59.88 | 59.63 | 1,699,616 | +0.17(+0.29%) | |
Jan 28, 2022 | 57.95 | 59.51 | 57.59 | 59.45 | 1,692,801 | +1.30(+2.24%) |
Jan 27, 2022 | 58.29 | 58.72 | 57.64 | 58.15 | 1,742,035 | +0.34(+0.59%) |
Jan 26, 2022 | 57.99 | 58.81 | 57.37 | 57.81 | 1,566,511 | +0.07(+0.13%) |
Jan 25, 2022 | 57.15 | 58.08 | 57.15 | 57.74 | 1,772,151 | -0.62(-1.07%) |
Jan 24, 2022 | 58.65 | 58.98 | 56.90 | 58.36 | 2,187,351 | -0.50(-0.84%) |
Jan 21, 2022 | 59.33 | 59.48 | 58.69 | 58.86 | 2,224,561 | -0.13(-0.22%) |
Jan 20, 2022 | 59.81 | 60.12 | 58.92 | 58.98 | 3,184,120 | -0.60(-1.00%) |
Jan 19, 2022 | 59.22 | 60.12 | 59.10 | 59.58 | 1,911,882 | +0.36(+0.60%) |
Jan 18, 2022 | 60.10 | 60.40 | 58.77 | 59.22 | 2,130,271 | -1.21(-2.00%) |
Jan 14, 2022 | 60.44 | 0 | -0.83(-1.35%) | |||
Jan 13, 2022 | 60.58 | 61.43 | 60.57 | 61.26 | 1,432,073 | +0.06(+0.10%) |
Jan 12, 2022 | 60.76 | 61.41 | 60.54 | 61.20 | 1,346,572 | +0.28(+0.47%) |
Jan 11, 2022 | 61.32 | 61.46 | 60.46 | 60.91 | 1,831,995 | -0.42(-0.69%) |
Jan 10, 2022 | 62.12 | 62.36 | 61.05 | 61.33 | 1,939,303 | -0.67(-1.08%) |
Jan 07, 2022 | 61.60 | 62.28 | 61.22 | 62.00 | 1,094,516 | +0.28(+0.45%) |
Jan 06, 2022 | 61.82 | 62.32 | 61.54 | 61.73 | 1,443,378 | -0.24(-0.39%) |
Jan 05, 2022 | 62.43 | 62.75 | 61.89 | 61.97 | 1,334,294 | -0.43(-0.69%) |
Jan 04, 2022 | 62.56 | 63.21 | 62.38 | 62.40 | 1,105,239 | -0.17(-0.26%) |