Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 64.15 | 64.45 | 63.75 | 63.80 | 4,757,591 | -0.35(-0.55%) |
Mar 30, 2022 | 63.81 | 64.16 | 63.70 | 64.15 | 5,205,862 | +0.22(+0.34%) |
Mar 29, 2022 | 63.61 | 63.94 | 63.34 | 63.93 | 4,818,657 | +0.59(+0.93%) |
Mar 28, 2022 | 63.09 | 63.34 | 62.73 | 63.34 | 4,703,509 | +0.28(+0.44%) |
Mar 25, 2022 | 62.50 | 63.08 | 62.47 | 63.07 | 5,288,215 | +0.71(+1.14%) |
Mar 24, 2022 | 61.90 | 62.35 | 61.86 | 62.35 | 3,918,191 | +0.55(+0.89%) |
Mar 23, 2022 | 62.01 | 62.16 | 61.73 | 61.80 | 5,274,733 | -0.29(-0.46%) |
Mar 22, 2022 | 62.22 | 62.31 | 61.85 | 62.09 | 4,032,331 | +0.05(+0.08%) |
Mar 21, 2022 | 61.84 | 62.32 | 61.78 | 62.04 | 3,057,359 | +0.24(+0.39%) |
Mar 18, 2022 | 61.74 | 61.88 | 61.30 | 61.80 | 3,706,322 | -0.06(-0.09%) |
Mar 17, 2022 | 61.19 | 61.94 | 61.17 | 61.86 | 5,426,589 | +0.54(+0.88%) |
Mar 16, 2022 | 61.33 | 61.53 | 60.36 | 61.32 | 7,000,636 | +0.17(+0.28%) |
Mar 15, 2022 | 60.72 | 61.22 | 60.53 | 61.15 | 4,876,133 | +0.83(+1.37%) |
Mar 14, 2022 | 60.42 | 60.85 | 60.14 | 60.32 | 6,932,330 | +0.23(+0.38%) |
Mar 11, 2022 | 60.63 | 61.00 | 60.05 | 60.09 | 4,625,287 | -0.39(-0.64%) |
Mar 10, 2022 | 60.11 | 60.58 | 59.92 | 60.48 | 4,169,189 | -0.14(-0.23%) |
Mar 09, 2022 | 60.96 | 61.03 | 60.48 | 60.62 | 6,256,782 | +0.47(+0.79%) |
Mar 08, 2022 | 61.50 | 61.65 | 60.14 | 60.15 | 10,003,274 | -1.33(-2.16%) |
Mar 07, 2022 | 61.93 | 62.20 | 61.47 | 61.48 | 6,265,245 | -0.61(-0.98%) |
Mar 04, 2022 | 61.09 | 62.13 | 60.86 | 62.09 | 4,689,098 | +0.58(+0.94%) |
Mar 03, 2022 | 61.12 | 61.79 | 61.04 | 61.51 | 6,435,208 | +0.68(+1.12%) |
Mar 02, 2022 | 60.13 | 61.06 | 60.07 | 60.82 | 5,201,966 | +0.89(+1.49%) |
Mar 01, 2022 | 60.32 | 60.76 | 59.66 | 59.93 | 14,829,882 | -0.58(-0.96%) |
Feb 28, 2022 | 60.17 | 60.67 | 59.89 | 60.51 | 6,470,688 | -0.33(-0.55%) |
Feb 25, 2022 | 59.32 | 60.90 | 59.87 | 60.84 | 7,889,368 | +1.77(+2.99%) |
Feb 24, 2022 | 58.50 | 59.19 | 58.02 | 59.08 | 9,913,803 | -0.12(-0.21%) |
Feb 23, 2022 | 60.01 | 60.16 | 59.15 | 59.20 | 6,140,817 | -0.66(-1.09%) |
Feb 22, 2022 | 60.09 | 60.14 | 59.51 | 59.85 | 7,125,445 | -0.16(-0.27%) |
Feb 18, 2022 | 60.02 | 0 | +0.07(+0.11%) | |||
Feb 17, 2022 | 60.01 | 60.24 | 59.57 | 59.95 | 5,163,546 | -0.30(-0.50%) |
Feb 16, 2022 | 60.10 | 60.44 | 59.66 | 60.25 | 4,987,863 | +0.00(+0.00%) |
Feb 15, 2022 | 60.53 | 60.77 | 60.00 | 60.25 | 4,747,109 | +0.14(+0.24%) |
Feb 14, 2022 | 60.52 | 60.67 | 59.67 | 60.11 | 7,423,518 | -0.36(-0.60%) |
Feb 11, 2022 | 60.95 | 61.25 | 60.29 | 60.47 | 10,355,426 | -0.37(-0.61%) |
Feb 10, 2022 | 61.46 | 61.74 | 60.63 | 60.84 | 7,316,622 | -1.23(-1.98%) |
Feb 09, 2022 | 61.98 | 62.24 | 61.95 | 62.07 | 4,355,219 | +0.45(+0.74%) |
Feb 08, 2022 | 61.51 | 61.77 | 61.29 | 61.62 | 4,309,931 | +0.26(+0.42%) |
Feb 07, 2022 | 61.56 | 61.69 | 61.21 | 61.36 | 4,183,839 | -0.09(-0.14%) |
Feb 04, 2022 | 61.67 | 61.97 | 61.06 | 61.45 | 7,523,363 | -0.60(-0.96%) |
Feb 03, 2022 | 62.07 | 61.95 | 62.04 | 6,811,895 | -0.28(-0.46%) | |
Feb 02, 2022 | 61.65 | 62.41 | 61.54 | 62.33 | 4,598,954 | +0.71(+1.15%) |
Feb 01, 2022 | 61.91 | 62.01 | 61.11 | 61.62 | 7,099,081 | -0.31(-0.51%) |
Jan 31, 2022 | 61.14 | 61.98 | 61.93 | 7,374,123 | +0.45(+0.74%) | |
Jan 28, 2022 | 60.29 | 61.47 | 59.82 | 61.48 | 9,630,200 | +1.09(+1.80%) |
Jan 27, 2022 | 60.75 | 61.33 | 60.11 | 60.39 | 8,865,351 | +0.07(+0.11%) |
Jan 26, 2022 | 61.14 | 61.51 | 60.05 | 60.32 | 17,994,194 | -0.71(-1.16%) |
Jan 25, 2022 | 60.98 | 61.43 | 60.28 | 61.03 | 12,144,025 | -0.54(-0.88%) |
Jan 24, 2022 | 61.32 | 61.67 | 60.11 | 61.57 | 24,620,426 | -0.03(-0.05%) |
Jan 21, 2022 | 62.02 | 62.42 | 61.56 | 61.60 | 12,916,314 | -0.17(-0.28%) |
Jan 20, 2022 | 62.35 | 62.80 | 61.72 | 61.77 | 7,415,556 | -0.48(-0.78%) |
Jan 19, 2022 | 62.54 | 62.84 | 62.20 | 62.26 | 7,752,688 | -0.12(-0.20%) |
Jan 18, 2022 | 62.63 | 62.63 | 61.88 | 62.38 | 7,752,852 | -0.61(-0.96%) |
Jan 14, 2022 | 62.99 | 0 | -0.35(-0.55%) | |||
Jan 13, 2022 | 63.57 | 63.69 | 63.20 | 63.34 | 6,675,070 | -0.19(-0.30%) |
Jan 12, 2022 | 63.47 | 63.59 | 63.28 | 63.52 | 5,114,701 | +0.07(+0.10%) |
Jan 11, 2022 | 63.57 | 63.60 | 62.89 | 63.46 | 7,490,444 | +0.03(+0.04%) |
Jan 10, 2022 | 63.76 | 63.78 | 63.17 | 63.43 | 8,270,349 | -0.44(-0.70%) |
Jan 07, 2022 | 63.84 | 64.11 | 63.66 | 63.87 | 5,724,410 | -0.02(-0.03%) |
Jan 06, 2022 | 64.02 | 64.26 | 63.84 | 63.89 | 6,621,185 | -0.09(-0.15%) |
Jan 05, 2022 | 64.38 | 64.69 | 63.98 | 63.99 | 8,357,085 | -0.36(-0.56%) |
Jan 04, 2022 | 64.34 | 64.74 | 64.23 | 64.35 | 4,321,698 | +0.05(+0.07%) |