Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.63 | 56.34 | 55.55 | 55.98 | 2,255,782 | +0.36(+0.66%) |
Mar 30, 2022 | 55.59 | 55.66 | 55.07 | 55.61 | 1,819,478 | +0.19(+0.34%) |
Mar 29, 2022 | 55.08 | 55.44 | 54.89 | 55.42 | 1,956,661 | +0.77(+1.41%) |
Mar 28, 2022 | 54.60 | 54.66 | 54.06 | 54.65 | 1,639,955 | +0.12(+0.22%) |
Mar 25, 2022 | 53.73 | 54.54 | 53.56 | 54.53 | 1,855,355 | +0.89(+1.67%) |
Mar 24, 2022 | 53.39 | 53.97 | 53.22 | 53.63 | 2,094,377 | +0.18(+0.34%) |
Mar 23, 2022 | 53.47 | 54.12 | 53.34 | 53.45 | 2,934,924 | +0.43(+0.82%) |
Mar 22, 2022 | 52.99 | 53.27 | 52.55 | 53.02 | 2,220,230 | +0.11(+0.21%) |
Mar 21, 2022 | 53.03 | 53.65 | 52.64 | 52.90 | 2,695,589 | +0.16(+0.31%) |
Mar 18, 2022 | 53.02 | 53.27 | 52.27 | 52.74 | 5,119,142 | -0.24(-0.46%) |
Mar 17, 2022 | 53.15 | 53.33 | 52.74 | 52.98 | 2,490,273 | +0.07(+0.13%) |
Mar 16, 2022 | 53.07 | 53.57 | 52.21 | 52.91 | 2,835,396 | -0.31(-0.59%) |
Mar 15, 2022 | 52.46 | 53.38 | 52.30 | 53.23 | 3,254,508 | +0.93(+1.78%) |
Mar 14, 2022 | 52.17 | 52.70 | 51.68 | 52.30 | 3,096,055 | +0.35(+0.67%) |
Mar 11, 2022 | 52.91 | 53.48 | 51.92 | 51.95 | 3,334,698 | -1.01(-1.90%) |
Mar 10, 2022 | 53.59 | 52.66 | 52.96 | 3,052,062 | -1.02(-1.90%) | |
Mar 09, 2022 | 54.98 | 55.44 | 53.90 | 53.98 | 2,450,145 | -0.38(-0.70%) |
Mar 08, 2022 | 57.00 | 57.50 | 54.34 | 54.36 | 4,016,776 | -2.87(-5.02%) |
Mar 07, 2022 | 56.01 | 57.78 | 55.45 | 57.24 | 4,555,905 | +0.86(+1.52%) |
Mar 04, 2022 | 55.53 | 56.51 | 55.20 | 56.38 | 3,138,027 | +0.19(+0.34%) |
Mar 03, 2022 | 55.40 | 56.58 | 55.10 | 56.19 | 2,867,326 | +0.96(+1.74%) |
Mar 02, 2022 | 54.62 | 55.54 | 54.30 | 55.22 | 2,625,779 | +0.24(+0.44%) |
Mar 01, 2022 | 55.35 | 55.60 | 54.53 | 54.98 | 2,656,479 | -0.52(-0.94%) |
Feb 28, 2022 | 55.76 | 56.25 | 55.00 | 55.50 | 3,676,813 | -1.04(-1.84%) |
Feb 25, 2022 | 55.26 | 56.67 | 55.26 | 56.54 | 2,540,811 | +1.63(+2.96%) |
Feb 24, 2022 | 56.68 | 56.93 | 54.25 | 54.91 | 4,894,249 | -2.31(-4.03%) |
Feb 23, 2022 | 57.14 | 57.56 | 56.83 | 57.22 | 3,475,706 | +0.30(+0.53%) |
Feb 22, 2022 | 56.85 | 57.17 | 56.38 | 56.92 | 3,335,433 | +0.04(+0.08%) |
Feb 18, 2022 | 56.87 | 0 | +1.06(+1.90%) | |||
Feb 17, 2022 | 55.43 | 55.93 | 55.06 | 55.81 | 3,056,250 | +0.45(+0.81%) |
Feb 16, 2022 | 55.78 | 56.43 | 55.04 | 55.37 | 3,366,864 | -0.23(-0.42%) |
Feb 15, 2022 | 55.75 | 56.24 | 55.34 | 55.60 | 3,222,786 | -0.14(-0.25%) |
Feb 14, 2022 | 55.21 | 55.96 | 54.46 | 55.74 | 3,868,568 | +0.77(+1.41%) |
Feb 11, 2022 | 54.25 | 55.38 | 53.97 | 54.96 | 4,100,080 | +0.23(+0.42%) |
Feb 10, 2022 | 54.02 | 55.87 | 53.54 | 54.73 | 6,126,085 | +1.65(+3.11%) |
Feb 09, 2022 | 53.08 | 53.35 | 52.75 | 53.08 | 3,127,286 | -0.03(-0.06%) |
Feb 08, 2022 | 53.35 | 53.50 | 52.83 | 53.11 | 2,499,472 | -0.06(-0.11%) |
Feb 07, 2022 | 53.22 | 53.35 | 52.62 | 53.17 | 2,233,724 | +0.16(+0.31%) |
Feb 04, 2022 | 54.39 | 54.56 | 52.99 | 53.01 | 3,890,855 | -1.63(-2.98%) |
Feb 03, 2022 | 54.76 | 54.63 | 2,076,819 | +0.07(+0.13%) | ||
Feb 02, 2022 | 54.31 | 54.89 | 54.18 | 54.57 | 3,231,200 | +0.14(+0.25%) |
Feb 01, 2022 | 54.23 | 54.61 | 53.78 | 54.43 | 3,086,547 | +0.20(+0.37%) |
Jan 31, 2022 | 55.24 | 54.23 | 6,047,417 | -1.95(-3.46%) | ||
Jan 28, 2022 | 55.67 | 56.19 | 55.42 | 56.18 | 2,189,758 | +0.08(+0.14%) |
Jan 27, 2022 | 56.00 | 56.80 | 55.92 | 56.10 | 2,201,351 | +0.32(+0.57%) |
Jan 26, 2022 | 56.55 | 57.25 | 55.62 | 55.78 | 3,629,723 | -1.20(-2.10%) |
Jan 25, 2022 | 56.80 | 57.23 | 56.12 | 56.98 | 2,995,275 | -0.01(-0.02%) |
Jan 24, 2022 | 57.47 | 58.10 | 55.81 | 56.98 | 2,909,311 | -0.35(-0.62%) |
Jan 21, 2022 | 57.37 | 57.66 | 57.01 | 57.34 | 2,567,247 | +0.41(+0.73%) |
Jan 20, 2022 | 57.24 | 57.51 | 56.85 | 56.92 | 2,309,700 | -0.40(-0.71%) |
Jan 19, 2022 | 57.62 | 58.00 | 57.20 | 57.33 | 1,889,635 | -0.34(-0.58%) |
Jan 18, 2022 | 57.91 | 58.05 | 57.04 | 57.66 | 3,522,146 | -0.46(-0.80%) |
Jan 14, 2022 | 58.13 | 0 | +0.59(+1.03%) | |||
Jan 13, 2022 | 57.24 | 57.75 | 56.96 | 57.54 | 1,847,134 | +0.40(+0.69%) |
Jan 12, 2022 | 57.01 | 57.37 | 56.82 | 57.14 | 1,466,231 | -0.17(-0.30%) |
Jan 11, 2022 | 57.75 | 57.88 | 56.68 | 57.31 | 1,844,632 | -0.34(-0.60%) |
Jan 10, 2022 | 57.44 | 58.15 | 57.36 | 57.66 | 4,072,074 | +0.33(+0.57%) |
Jan 07, 2022 | 56.80 | 57.61 | 56.74 | 57.33 | 2,857,769 | +0.55(+0.97%) |
Jan 06, 2022 | 56.74 | 57.17 | 56.33 | 56.78 | 2,337,108 | +0.25(+0.44%) |
Jan 05, 2022 | 55.80 | 56.95 | 55.80 | 56.53 | 3,184,062 | +0.31(+0.55%) |
Jan 04, 2022 | 55.69 | 56.91 | 55.67 | 56.22 | 2,548,591 | +0.54(+0.97%) |