Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 70.62 | 70.87 | 69.47 | 69.55 | 3,220,443 | -0.09(-0.12%) |
Mar 30, 2022 | 68.82 | 70.15 | 68.73 | 69.64 | 3,534,327 | +1.83(+2.70%) |
Mar 29, 2022 | 66.84 | 67.83 | 66.41 | 67.80 | 4,091,838 | -0.13(-0.19%) |
Mar 28, 2022 | 67.93 | 68.00 | 67.08 | 67.93 | 2,976,053 | -0.86(-1.24%) |
Mar 25, 2022 | 68.27 | 68.85 | 68.10 | 68.79 | 3,341,488 | +1.06(+1.56%) |
Mar 24, 2022 | 68.08 | 68.26 | 67.46 | 67.73 | 3,472,041 | +0.36(+0.54%) |
Mar 23, 2022 | 66.57 | 67.54 | 66.26 | 67.37 | 4,454,712 | +1.22(+1.84%) |
Mar 22, 2022 | 68.12 | 68.19 | 66.01 | 66.15 | 4,239,691 | -1.06(-1.57%) |
Mar 21, 2022 | 66.70 | 67.29 | 66.53 | 67.21 | 4,396,062 | +1.95(+3.00%) |
Mar 18, 2022 | 64.70 | 65.51 | 64.49 | 65.25 | 5,360,222 | +0.51(+0.79%) |
Mar 17, 2022 | 63.43 | 64.75 | 63.27 | 64.74 | 5,515,220 | +1.83(+2.92%) |
Mar 16, 2022 | 61.07 | 62.98 | 61.07 | 62.91 | 7,878,807 | +3.15(+5.27%) |
Mar 15, 2022 | 58.75 | 59.87 | 58.39 | 59.76 | 10,366,751 | -0.25(-0.42%) |
Mar 14, 2022 | 61.45 | 61.69 | 59.65 | 60.01 | 10,350,287 | -2.90(-4.61%) |
Mar 11, 2022 | 63.25 | 64.33 | 62.87 | 62.91 | 5,392,188 | -1.84(-2.85%) |
Mar 10, 2022 | 63.12 | 64.78 | 64.75 | 7,850,725 | +1.66(+2.63%) | |
Mar 09, 2022 | 61.43 | 63.30 | 60.92 | 63.09 | 9,489,322 | +0.15(+0.25%) |
Mar 08, 2022 | 63.54 | 64.29 | 62.68 | 62.94 | 9,295,778 | -1.63(-2.53%) |
Mar 07, 2022 | 65.64 | 66.13 | 64.10 | 64.57 | 7,598,599 | -1.90(-2.86%) |
Mar 04, 2022 | 65.87 | 66.56 | 65.58 | 66.47 | 12,827,066 | -1.72(-2.52%) |
Mar 03, 2022 | 68.54 | 68.75 | 67.12 | 68.19 | 7,723,312 | +0.37(+0.55%) |
Mar 02, 2022 | 67.15 | 68.01 | 66.82 | 67.81 | 8,056,085 | +2.85(+4.39%) |
Mar 01, 2022 | 65.14 | 66.12 | 64.20 | 64.96 | 6,563,206 | +1.18(+1.85%) |
Feb 28, 2022 | 62.63 | 64.24 | 62.59 | 63.79 | 5,849,036 | +0.50(+0.80%) |
Feb 25, 2022 | 60.75 | 63.34 | 62.16 | 63.28 | 6,439,250 | +2.06(+3.37%) |
Feb 24, 2022 | 60.37 | 61.33 | 59.75 | 61.22 | 7,780,295 | -1.69(-2.68%) |
Feb 23, 2022 | 62.66 | 62.97 | 61.84 | 62.91 | 6,742,402 | -0.22(-0.35%) |
Feb 22, 2022 | 63.50 | 64.20 | 62.78 | 63.13 | 8,301,545 | +0.11(+0.18%) |
Feb 18, 2022 | 63.02 | 0 | +0.77(+1.24%) | |||
Feb 17, 2022 | 62.72 | 62.98 | 61.89 | 62.25 | 5,230,039 | -1.53(-2.39%) |
Feb 16, 2022 | 62.63 | 63.84 | 62.59 | 63.77 | 3,792,630 | +1.16(+1.85%) |
Feb 15, 2022 | 62.60 | 62.89 | 61.79 | 62.61 | 4,930,668 | -1.01(-1.58%) |
Feb 14, 2022 | 63.63 | 63.81 | 63.04 | 63.62 | 3,780,029 | +0.47(+0.75%) |
Feb 11, 2022 | 63.33 | 64.35 | 62.97 | 63.15 | 5,166,393 | -0.95(-1.48%) |
Feb 10, 2022 | 63.81 | 65.30 | 63.80 | 64.10 | 5,346,493 | +0.51(+0.80%) |
Feb 09, 2022 | 63.36 | 63.67 | 62.77 | 63.58 | 6,205,871 | +0.19(+0.29%) |
Feb 08, 2022 | 62.71 | 63.46 | 61.96 | 63.40 | 5,682,848 | +1.19(+1.91%) |
Feb 07, 2022 | 60.63 | 62.50 | 60.33 | 62.21 | 7,849,808 | +2.23(+3.72%) |
Feb 04, 2022 | 60.04 | 60.16 | 59.55 | 59.98 | 5,259,787 | +0.34(+0.57%) |
Feb 03, 2022 | 60.39 | 59.62 | 59.64 | 5,823,245 | -0.67(-1.10%) | |
Feb 02, 2022 | 60.02 | 60.41 | 59.54 | 60.31 | 5,110,033 | +0.07(+0.12%) |
Feb 01, 2022 | 58.80 | 60.29 | 58.76 | 60.23 | 5,317,237 | +2.27(+3.92%) |
Jan 31, 2022 | 57.76 | 58.10 | 57.03 | 57.96 | 6,434,719 | -1.40(-2.37%) |
Jan 28, 2022 | 60.76 | 60.81 | 58.33 | 59.36 | 7,473,279 | -1.59(-2.61%) |
Jan 27, 2022 | 61.32 | 62.00 | 60.55 | 60.95 | 5,442,750 | +0.86(+1.43%) |
Jan 26, 2022 | 60.88 | 61.14 | 59.55 | 60.09 | 4,983,808 | +0.28(+0.48%) |
Jan 25, 2022 | 59.05 | 60.00 | 58.45 | 59.81 | 4,558,070 | +0.33(+0.56%) |
Jan 24, 2022 | 58.09 | 59.49 | 57.51 | 59.48 | 7,763,188 | -0.88(-1.47%) |
Jan 21, 2022 | 60.62 | 61.08 | 60.09 | 60.36 | 7,526,224 | -1.46(-2.36%) |
Jan 20, 2022 | 63.56 | 63.61 | 61.80 | 61.82 | 7,419,056 | -1.43(-2.26%) |
Jan 19, 2022 | 63.24 | 63.93 | 63.11 | 63.25 | 7,503,899 | +1.78(+2.89%) |
Jan 18, 2022 | 60.65 | 61.63 | 60.44 | 61.47 | 7,454,872 | +0.27(+0.44%) |
Jan 14, 2022 | 61.21 | 0 | -0.21(-0.34%) | |||
Jan 13, 2022 | 61.85 | 62.25 | 61.34 | 61.42 | 6,000,059 | -0.33(-0.54%) |
Jan 12, 2022 | 61.75 | 62.24 | 61.40 | 61.75 | 7,348,920 | +1.34(+2.22%) |
Jan 11, 2022 | 58.89 | 60.42 | 58.67 | 60.41 | 6,965,148 | +1.39(+2.35%) |
Jan 10, 2022 | 58.37 | 59.10 | 58.04 | 59.02 | 6,842,800 | +0.38(+0.65%) |
Jan 07, 2022 | 57.79 | 58.71 | 57.75 | 58.64 | 6,670,218 | +1.79(+3.14%) |
Jan 06, 2022 | 57.16 | 57.30 | 56.38 | 56.86 | 6,152,216 | +1.08(+1.94%) |
Jan 05, 2022 | 55.47 | 56.54 | 55.44 | 55.78 | 5,069,110 | +0.97(+1.76%) |
Jan 04, 2022 | 54.55 | 55.47 | 54.49 | 54.81 | 3,675,345 | +0.64(+1.18%) |