Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.30 | 61.08 | 59.09 | 59.15 | 2,751,782 | -1.00(-1.67%) |
Mar 30, 2022 | 62.19 | 62.27 | 59.89 | 60.15 | 2,141,474 | -2.55(-4.06%) |
Mar 29, 2022 | 61.64 | 62.92 | 61.34 | 62.69 | 2,199,154 | +2.39(+3.96%) |
Mar 28, 2022 | 59.58 | 61.09 | 59.16 | 60.31 | 2,576,157 | +0.68(+1.14%) |
Mar 25, 2022 | 61.09 | 61.37 | 59.12 | 59.63 | 2,983,251 | -1.33(-2.18%) |
Mar 24, 2022 | 60.60 | 61.26 | 60.29 | 60.96 | 3,112,776 | +1.06(+1.77%) |
Mar 23, 2022 | 61.51 | 61.51 | 59.82 | 59.90 | 2,563,818 | -1.81(-2.94%) |
Mar 22, 2022 | 59.98 | 62.24 | 59.63 | 61.71 | 3,012,096 | +2.08(+3.49%) |
Mar 21, 2022 | 59.99 | 60.40 | 59.16 | 59.63 | 4,121,762 | -0.08(-0.13%) |
Mar 18, 2022 | 58.27 | 60.24 | 58.23 | 59.71 | 7,795,422 | +0.95(+1.62%) |
Mar 17, 2022 | 58.92 | 59.41 | 57.14 | 58.75 | 4,881,941 | -0.67(-1.12%) |
Mar 16, 2022 | 58.01 | 59.54 | 56.82 | 59.42 | 4,688,924 | +2.60(+4.58%) |
Mar 15, 2022 | 56.67 | 57.50 | 55.28 | 56.82 | 5,102,831 | +0.13(+0.24%) |
Mar 14, 2022 | 59.74 | 60.07 | 55.96 | 56.68 | 6,159,829 | -3.47(-5.77%) |
Mar 11, 2022 | 59.66 | 61.40 | 59.66 | 60.16 | 4,104,755 | +0.94(+1.58%) |
Mar 10, 2022 | 59.21 | 58.89 | 59.22 | 4,170,182 | -1.16(-1.93%) | |
Mar 09, 2022 | 59.23 | 61.42 | 58.75 | 60.39 | 4,314,950 | +3.12(+5.45%) |
Mar 08, 2022 | 56.14 | 58.47 | 55.57 | 57.27 | 5,221,110 | +1.65(+2.97%) |
Mar 07, 2022 | 59.34 | 59.84 | 55.22 | 55.62 | 8,338,779 | -4.95(-8.18%) |
Mar 04, 2022 | 60.53 | 61.28 | 59.40 | 60.57 | 5,130,377 | -1.04(-1.69%) |
Mar 03, 2022 | 62.06 | 62.95 | 61.03 | 61.61 | 3,560,918 | -0.34(-0.55%) |
Mar 02, 2022 | 60.04 | 62.38 | 59.49 | 61.95 | 3,643,744 | +2.41(+4.05%) |
Mar 01, 2022 | 61.98 | 62.69 | 59.26 | 59.54 | 3,291,689 | -2.73(-4.38%) |
Feb 28, 2022 | 61.64 | 63.70 | 61.31 | 62.27 | 4,304,413 | -0.39(-0.62%) |
Feb 25, 2022 | 59.88 | 62.86 | 61.39 | 62.66 | 3,844,798 | +3.35(+5.65%) |
Feb 24, 2022 | 57.04 | 59.50 | 56.39 | 59.31 | 3,980,905 | +0.06(+0.10%) |
Feb 23, 2022 | 61.06 | 61.35 | 59.04 | 59.25 | 3,129,572 | -1.05(-1.74%) |
Feb 22, 2022 | 61.00 | 61.88 | 59.76 | 60.30 | 4,186,206 | -0.93(-1.51%) |
Feb 18, 2022 | 61.23 | 0 | -1.01(-1.62%) | |||
Feb 17, 2022 | 64.12 | 64.76 | 61.88 | 62.24 | 3,826,576 | -2.22(-3.45%) |
Feb 16, 2022 | 63.81 | 65.00 | 63.33 | 64.46 | 2,888,754 | +0.36(+0.56%) |
Feb 15, 2022 | 63.58 | 64.26 | 62.72 | 64.10 | 3,241,116 | +1.85(+2.97%) |
Feb 14, 2022 | 62.06 | 63.81 | 61.68 | 62.25 | 4,597,973 | -0.04(-0.06%) |
Feb 11, 2022 | 64.50 | 65.75 | 62.02 | 62.29 | 6,527,370 | -3.79(-5.74%) |
Feb 10, 2022 | 65.45 | 67.92 | 65.38 | 66.08 | 4,081,450 | -0.19(-0.29%) |
Feb 09, 2022 | 64.55 | 66.55 | 64.55 | 66.27 | 3,198,857 | +2.15(+3.36%) |
Feb 08, 2022 | 67.03 | 67.09 | 63.95 | 64.12 | 4,741,194 | -3.11(-4.63%) |
Feb 07, 2022 | 66.77 | 67.82 | 66.52 | 67.23 | 2,979,122 | +0.52(+0.78%) |
Feb 04, 2022 | 65.17 | 67.30 | 64.89 | 66.71 | 2,630,843 | +1.28(+1.96%) |
Feb 03, 2022 | 66.10 | 65.30 | 65.43 | 3,166,065 | -1.94(-2.89%) | |
Feb 02, 2022 | 67.42 | 68.03 | 66.47 | 67.37 | 2,452,189 | +0.36(+0.54%) |
Feb 01, 2022 | 66.63 | 67.17 | 65.88 | 67.01 | 3,127,628 | +0.62(+0.93%) |
Jan 31, 2022 | 64.73 | 66.57 | 66.39 | 4,416,044 | +1.75(+2.70%) | |
Jan 28, 2022 | 62.39 | 64.76 | 61.27 | 64.65 | 4,355,917 | +1.83(+2.91%) |
Jan 27, 2022 | 62.98 | 63.91 | 61.99 | 62.82 | 8,528,738 | +2.54(+4.22%) |
Jan 26, 2022 | 61.94 | 62.12 | 59.76 | 60.28 | 4,257,587 | -0.57(-0.94%) |
Jan 25, 2022 | 61.08 | 62.06 | 59.76 | 60.85 | 4,683,909 | -1.14(-1.84%) |
Jan 24, 2022 | 61.08 | 62.27 | 59.08 | 61.98 | 7,347,190 | -0.52(-0.83%) |
Jan 21, 2022 | 63.05 | 63.62 | 61.86 | 62.51 | 7,320,284 | -1.04(-1.64%) |
Jan 20, 2022 | 63.64 | 64.98 | 63.13 | 63.55 | 4,000,017 | -0.05(-0.07%) |
Jan 19, 2022 | 64.37 | 64.67 | 62.98 | 63.60 | 2,919,164 | -0.57(-0.89%) |
Jan 18, 2022 | 64.61 | 65.13 | 63.59 | 64.17 | 5,878,558 | -1.12(-1.71%) |
Jan 14, 2022 | 65.28 | 0 | -0.68(-1.04%) | |||
Jan 13, 2022 | 67.11 | 67.31 | 65.09 | 65.97 | 6,804,619 | -1.15(-1.71%) |
Jan 12, 2022 | 67.30 | 68.22 | 65.63 | 67.12 | 3,626,891 | +0.17(+0.26%) |
Jan 11, 2022 | 64.65 | 66.96 | 64.25 | 66.94 | 2,897,289 | +2.12(+3.26%) |
Jan 10, 2022 | 64.52 | 64.88 | 62.85 | 64.83 | 8,050,271 | -0.58(-0.88%) |
Jan 07, 2022 | 66.39 | 66.39 | 64.47 | 65.41 | 5,071,616 | -0.58(-0.88%) |
Jan 06, 2022 | 66.39 | 66.49 | 64.24 | 65.99 | 6,776,582 | -0.03(-0.04%) |
Jan 05, 2022 | 70.55 | 70.61 | 65.49 | 66.02 | 6,435,861 | -3.76(-5.38%) |
Jan 04, 2022 | 68.46 | 70.21 | 67.96 | 69.77 | 4,844,197 | +1.93(+2.84%) |