Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 63.35 | 63.86 | 63.20 | 63.22 | 3,243,009 | -0.21(-0.32%) |
Mar 30, 2022 | 63.05 | 63.44 | 62.54 | 63.42 | 3,177,933 | +0.26(+0.41%) |
Mar 29, 2022 | 62.71 | 63.17 | 62.43 | 63.16 | 2,751,343 | +0.75(+1.20%) |
Mar 28, 2022 | 62.87 | 62.94 | 61.96 | 62.41 | 3,007,511 | -0.49(-0.79%) |
Mar 25, 2022 | 62.21 | 63.33 | 62.08 | 62.91 | 4,335,723 | +0.96(+1.55%) |
Mar 24, 2022 | 60.20 | 62.22 | 60.13 | 61.95 | 5,813,946 | +1.99(+3.32%) |
Mar 23, 2022 | 60.96 | 61.90 | 59.58 | 59.96 | 8,214,826 | +1.45(+2.47%) |
Mar 22, 2022 | 58.65 | 58.97 | 57.74 | 58.51 | 6,067,300 | -0.13(-0.22%) |
Mar 21, 2022 | 58.57 | 59.13 | 57.98 | 58.64 | 4,841,389 | +0.38(+0.66%) |
Mar 18, 2022 | 59.04 | 59.08 | 57.57 | 58.26 | 8,344,945 | -0.76(-1.28%) |
Mar 17, 2022 | 58.45 | 59.29 | 58.24 | 59.01 | 3,977,490 | +0.53(+0.91%) |
Mar 16, 2022 | 59.12 | 59.16 | 57.79 | 58.48 | 3,890,068 | -0.59(-1.00%) |
Mar 15, 2022 | 58.96 | 59.26 | 58.59 | 59.07 | 3,367,355 | +0.66(+1.13%) |
Mar 14, 2022 | 58.51 | 59.16 | 58.02 | 58.41 | 3,381,081 | +0.28(+0.48%) |
Mar 11, 2022 | 58.88 | 59.52 | 58.06 | 58.13 | 3,787,470 | -0.77(-1.32%) |
Mar 10, 2022 | 59.53 | 59.67 | 58.34 | 58.90 | 3,813,341 | -0.94(-1.58%) |
Mar 09, 2022 | 60.19 | 61.04 | 59.75 | 59.85 | 4,029,195 | +0.33(+0.55%) |
Mar 08, 2022 | 62.88 | 63.20 | 59.48 | 59.52 | 7,250,766 | -3.65(-5.78%) |
Mar 07, 2022 | 63.11 | 63.73 | 62.32 | 63.17 | 4,685,764 | -0.42(-0.66%) |
Mar 04, 2022 | 62.84 | 64.11 | 62.66 | 63.59 | 4,543,167 | -0.14(-0.22%) |
Mar 03, 2022 | 63.14 | 64.21 | 62.94 | 63.73 | 4,021,809 | +0.76(+1.20%) |
Mar 02, 2022 | 62.12 | 63.25 | 61.78 | 62.97 | 3,329,667 | +0.60(+0.96%) |
Mar 01, 2022 | 62.45 | 63.04 | 62.00 | 62.37 | 3,722,038 | -0.57(-0.90%) |
Feb 28, 2022 | 62.53 | 63.19 | 62.23 | 62.94 | 6,806,542 | -0.52(-0.82%) |
Feb 25, 2022 | 61.39 | 63.51 | 62.33 | 63.47 | 4,169,961 | +2.27(+3.71%) |
Feb 24, 2022 | 62.41 | 62.56 | 60.16 | 61.20 | 5,309,746 | -1.45(-2.31%) |
Feb 23, 2022 | 63.01 | 63.16 | 62.55 | 62.65 | 3,052,757 | -0.21(-0.34%) |
Feb 22, 2022 | 63.55 | 64.02 | 62.46 | 62.86 | 3,914,695 | -0.76(-1.19%) |
Feb 18, 2022 | 63.62 | 0 | +0.34(+0.53%) | |||
Feb 17, 2022 | 62.42 | 63.54 | 62.20 | 63.28 | 3,403,360 | +0.96(+1.54%) |
Feb 16, 2022 | 62.50 | 63.13 | 61.81 | 62.32 | 3,278,755 | -0.22(-0.36%) |
Feb 15, 2022 | 63.19 | 63.45 | 62.36 | 62.54 | 2,880,064 | -0.59(-0.93%) |
Feb 14, 2022 | 63.73 | 63.92 | 62.19 | 63.13 | 3,215,153 | -0.40(-0.63%) |
Feb 11, 2022 | 62.75 | 63.97 | 62.63 | 63.53 | 4,608,032 | +0.91(+1.46%) |
Feb 10, 2022 | 63.44 | 63.83 | 62.40 | 62.62 | 4,795,674 | -1.02(-1.60%) |
Feb 09, 2022 | 64.00 | 64.22 | 63.49 | 63.64 | 2,844,426 | -0.24(-0.38%) |
Feb 08, 2022 | 63.90 | 64.19 | 63.56 | 63.88 | 2,641,725 | +0.40(+0.63%) |
Feb 07, 2022 | 63.71 | 63.78 | 63.00 | 63.48 | 3,373,895 | +0.07(+0.12%) |
Feb 04, 2022 | 64.22 | 64.34 | 62.84 | 63.40 | 3,024,217 | -1.05(-1.64%) |
Feb 03, 2022 | 64.39 | 64.96 | 64.46 | 3,857,544 | +0.26(+0.41%) | |
Feb 02, 2022 | 63.59 | 64.46 | 63.48 | 64.20 | 3,105,071 | +0.49(+0.76%) |
Feb 01, 2022 | 64.15 | 64.34 | 63.09 | 63.71 | 3,832,617 | -0.40(-0.63%) |
Jan 31, 2022 | 64.24 | 64.46 | 64.11 | 4,131,680 | -0.65(-1.01%) | |
Jan 28, 2022 | 63.72 | 64.78 | 63.22 | 64.76 | 3,721,295 | +0.96(+1.51%) |
Jan 27, 2022 | 63.64 | 64.53 | 63.43 | 63.80 | 2,794,450 | +0.51(+0.81%) |
Jan 26, 2022 | 63.48 | 64.10 | 63.04 | 63.29 | 3,942,646 | -0.50(-0.79%) |
Jan 25, 2022 | 63.67 | 64.10 | 62.95 | 63.79 | 4,251,284 | -0.20(-0.31%) |
Jan 24, 2022 | 64.39 | 65.09 | 62.78 | 63.99 | 5,042,331 | -0.45(-0.70%) |
Jan 21, 2022 | 64.62 | 65.20 | 64.20 | 64.44 | 8,606,865 | +0.51(+0.80%) |
Jan 20, 2022 | 64.50 | 64.70 | 63.87 | 63.92 | 4,072,530 | -0.63(-0.97%) |
Jan 19, 2022 | 64.56 | 65.18 | 64.20 | 64.55 | 2,797,821 | -0.10(-0.16%) |
Jan 18, 2022 | 64.80 | 65.04 | 63.95 | 64.65 | 3,570,017 | -0.60(-0.92%) |
Jan 14, 2022 | 65.25 | 0 | +0.93(+1.45%) | |||
Jan 13, 2022 | 63.82 | 64.73 | 63.54 | 64.32 | 3,224,636 | +0.53(+0.83%) |
Jan 12, 2022 | 63.72 | 63.91 | 63.25 | 63.78 | 3,127,219 | -0.19(-0.29%) |
Jan 11, 2022 | 64.37 | 64.48 | 62.92 | 63.97 | 3,097,903 | -0.22(-0.35%) |
Jan 10, 2022 | 64.03 | 64.77 | 63.96 | 64.20 | 4,758,701 | +0.19(+0.29%) |
Jan 07, 2022 | 63.56 | 64.73 | 63.20 | 64.01 | 5,327,488 | +0.55(+0.87%) |
Jan 06, 2022 | 63.88 | 64.54 | 63.34 | 63.46 | 4,767,463 | -0.29(-0.45%) |
Jan 05, 2022 | 63.13 | 64.27 | 63.10 | 63.74 | 5,615,110 | +0.84(+1.34%) |
Jan 04, 2022 | 62.33 | 63.62 | 62.31 | 62.90 | 5,028,475 | +0.58(+0.94%) |