Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 71.12 | 72.46 | 70.81 | 70.82 | 35,404,340 | -0.97(-1.35%) |
Mar 30, 2022 | 71.65 | 72.30 | 71.21 | 71.79 | 26,839,306 | +0.82(+1.16%) |
Mar 29, 2022 | 69.56 | 71.01 | 68.74 | 70.97 | 39,531,932 | -0.19(-0.26%) |
Mar 28, 2022 | 71.46 | 71.49 | 70.70 | 71.15 | 37,641,628 | -1.81(-2.48%) |
Mar 25, 2022 | 70.97 | 73.05 | 70.91 | 72.96 | 30,275,316 | +1.57(+2.19%) |
Mar 24, 2022 | 71.49 | 72.10 | 70.92 | 71.40 | 28,430,518 | +0.18(+0.25%) |
Mar 23, 2022 | 71.33 | 71.88 | 70.99 | 71.22 | 31,660,438 | +1.20(+1.72%) |
Mar 22, 2022 | 70.24 | 70.63 | 69.22 | 70.01 | 35,889,208 | -0.52(-0.74%) |
Mar 21, 2022 | 69.17 | 70.76 | 69.13 | 70.53 | 37,069,156 | +2.73(+4.03%) |
Mar 18, 2022 | 67.75 | 68.26 | 67.29 | 67.80 | 31,900,472 | -0.06(-0.09%) |
Mar 17, 2022 | 66.77 | 68.03 | 66.36 | 67.86 | 41,892,148 | +2.26(+3.44%) |
Mar 16, 2022 | 66.16 | 66.74 | 64.92 | 65.61 | 59,971,548 | -0.30(-0.46%) |
Mar 15, 2022 | 65.76 | 66.67 | 64.64 | 65.91 | 67,932,744 | -2.51(-3.66%) |
Mar 14, 2022 | 69.02 | 69.51 | 67.50 | 68.42 | 55,284,912 | -2.11(-2.99%) |
Mar 11, 2022 | 69.96 | 71.41 | 69.85 | 70.53 | 50,127,012 | -0.57(-0.80%) |
Mar 10, 2022 | 69.80 | 71.27 | 71.09 | 75,029,752 | +2.11(+3.06%) | |
Mar 09, 2022 | 68.55 | 70.61 | 67.45 | 68.98 | 94,775,336 | -2.17(-3.06%) |
Mar 08, 2022 | 71.65 | 73.62 | 69.13 | 71.16 | 106,924,448 | +1.10(+1.57%) |
Mar 07, 2022 | 69.76 | 71.18 | 68.49 | 70.06 | 71,431,384 | +1.02(+1.48%) |
Mar 04, 2022 | 67.09 | 69.08 | 66.92 | 69.04 | 57,344,832 | +1.94(+2.89%) |
Mar 03, 2022 | 66.27 | 67.56 | 66.13 | 67.10 | 48,501,200 | +0.18(+0.27%) |
Mar 02, 2022 | 66.42 | 67.45 | 66.10 | 66.92 | 49,520,504 | +1.50(+2.29%) |
Mar 01, 2022 | 65.35 | 66.52 | 64.51 | 65.42 | 67,657,632 | +0.65(+1.01%) |
Feb 28, 2022 | 62.76 | 64.85 | 62.41 | 64.77 | 52,511,136 | +1.56(+2.47%) |
Feb 25, 2022 | 61.73 | 63.28 | 62.16 | 63.21 | 42,727,488 | +1.62(+2.64%) |
Feb 24, 2022 | 63.40 | 63.40 | 59.98 | 61.59 | 67,255,064 | -0.49(-0.78%) |
Feb 23, 2022 | 61.80 | 62.55 | 61.44 | 62.07 | 36,997,012 | +0.63(+1.03%) |
Feb 22, 2022 | 64.34 | 64.34 | 60.51 | 61.44 | 50,653,740 | -1.01(-1.62%) |
Feb 18, 2022 | 62.45 | 0 | -0.39(-0.61%) | |||
Feb 17, 2022 | 62.88 | 63.49 | 62.35 | 62.84 | 36,832,956 | -0.10(-0.16%) |
Feb 16, 2022 | 62.93 | 64.03 | 62.55 | 62.94 | 39,983,524 | +0.50(+0.81%) |
Feb 15, 2022 | 61.54 | 62.58 | 61.19 | 62.43 | 46,906,068 | -0.66(-1.05%) |
Feb 14, 2022 | 64.22 | 64.29 | 62.34 | 63.09 | 54,272,588 | -1.52(-2.36%) |
Feb 11, 2022 | 63.21 | 64.70 | 62.84 | 64.62 | 50,705,276 | +1.83(+2.91%) |
Feb 10, 2022 | 62.87 | 64.00 | 62.38 | 62.79 | 41,185,828 | -0.39(-0.62%) |
Feb 09, 2022 | 62.81 | 63.67 | 62.65 | 63.18 | 38,582,968 | +0.52(+0.83%) |
Feb 08, 2022 | 63.85 | 63.97 | 62.22 | 62.66 | 41,267,840 | -1.38(-2.15%) |
Feb 07, 2022 | 62.93 | 64.63 | 62.45 | 64.04 | 35,507,540 | +0.81(+1.28%) |
Feb 04, 2022 | 63.05 | 64.24 | 62.90 | 63.23 | 44,531,440 | +0.97(+1.56%) |
Feb 03, 2022 | 62.60 | 62.73 | 61.58 | 62.26 | 33,753,276 | -0.60(-0.95%) |
Feb 02, 2022 | 62.33 | 62.97 | 61.56 | 62.85 | 35,496,596 | +0.20(+0.32%) |
Feb 01, 2022 | 60.14 | 62.80 | 60.00 | 62.65 | 49,252,256 | +2.16(+3.56%) |
Jan 31, 2022 | 60.09 | 60.88 | 60.50 | 34,476,312 | +0.27(+0.44%) | |
Jan 28, 2022 | 60.08 | 60.82 | 58.97 | 60.23 | 57,376,688 | -0.26(-0.42%) |
Jan 27, 2022 | 60.89 | 61.54 | 59.49 | 60.49 | 59,562,128 | +0.65(+1.09%) |
Jan 26, 2022 | 60.57 | 61.06 | 59.23 | 59.83 | 71,201,064 | -0.10(-0.17%) |
Jan 25, 2022 | 57.48 | 60.16 | 56.41 | 59.94 | 64,495,064 | +2.24(+3.88%) |
Jan 24, 2022 | 55.95 | 57.90 | 54.92 | 57.70 | 67,837,224 | +0.39(+0.67%) |
Jan 21, 2022 | 57.81 | 58.17 | 56.70 | 57.31 | 62,405,064 | -1.16(-1.98%) |
Jan 20, 2022 | 58.62 | 60.04 | 58.35 | 58.47 | 45,724,892 | -0.54(-0.92%) |
Jan 19, 2022 | 59.90 | 59.96 | 58.54 | 59.01 | 35,934,628 | -0.43(-0.73%) |
Jan 18, 2022 | 59.83 | 60.14 | 58.53 | 59.44 | 44,749,128 | +0.24(+0.40%) |
Jan 14, 2022 | 59.20 | 0 | +1.36(+2.35%) | |||
Jan 13, 2022 | 58.14 | 58.60 | 57.60 | 57.84 | 31,122,326 | -0.29(-0.51%) |
Jan 12, 2022 | 58.34 | 58.49 | 57.71 | 58.14 | 32,926,582 | +0.11(+0.19%) |
Jan 11, 2022 | 56.60 | 58.13 | 56.13 | 58.03 | 41,892,444 | +1.91(+3.40%) |
Jan 10, 2022 | 56.42 | 56.53 | 55.38 | 56.12 | 36,194,576 | -0.17(-0.31%) |
Jan 07, 2022 | 55.74 | 56.44 | 55.36 | 56.29 | 38,775,440 | +0.76(+1.37%) |
Jan 06, 2022 | 55.59 | 55.84 | 54.75 | 55.53 | 40,671,460 | +1.21(+2.23%) |
Jan 05, 2022 | 54.86 | 55.47 | 54.24 | 54.32 | 49,460,924 | -0.01(-0.02%) |
Jan 04, 2022 | 53.23 | 54.54 | 53.05 | 54.33 | 43,521,944 | +1.82(+3.46%) |