Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.12 | 60.35 | 59.54 | 59.60 | 6,162,289 | -0.73(-1.20%) |
Mar 30, 2022 | 60.50 | 60.80 | 60.06 | 60.33 | 9,878,834 | -0.64(-1.05%) |
Mar 29, 2022 | 60.93 | 61.17 | 60.54 | 60.97 | 4,872,245 | +1.18(+1.97%) |
Mar 28, 2022 | 59.62 | 59.81 | 59.54 | 59.79 | 4,823,913 | -0.91(-1.50%) |
Mar 25, 2022 | 60.52 | 60.78 | 60.34 | 60.70 | 3,495,712 | -0.01(-0.02%) |
Mar 24, 2022 | 60.46 | 60.74 | 60.37 | 60.71 | 3,338,613 | +0.66(+1.10%) |
Mar 23, 2022 | 60.39 | 60.55 | 60.00 | 60.05 | 5,659,845 | -0.36(-0.59%) |
Mar 22, 2022 | 60.13 | 60.53 | 60.12 | 60.41 | 7,658,779 | +0.18(+0.31%) |
Mar 21, 2022 | 60.34 | 60.56 | 60.01 | 60.22 | 6,106,444 | -0.02(-0.03%) |
Mar 18, 2022 | 59.58 | 60.32 | 59.52 | 60.24 | 9,007,205 | +0.76(+1.29%) |
Mar 17, 2022 | 59.05 | 59.51 | 58.95 | 59.48 | 8,073,544 | +0.55(+0.94%) |
Mar 16, 2022 | 58.49 | 59.00 | 57.80 | 58.93 | 11,568,754 | +1.29(+2.23%) |
Mar 15, 2022 | 57.01 | 57.78 | 56.92 | 57.64 | 11,775,825 | +0.93(+1.64%) |
Mar 14, 2022 | 56.99 | 57.26 | 56.57 | 56.71 | 5,006,835 | +0.08(+0.14%) |
Mar 11, 2022 | 57.66 | 57.71 | 56.56 | 56.63 | 5,944,762 | -0.93(-1.61%) |
Mar 10, 2022 | 57.70 | 57.33 | 57.56 | 16,459,076 | -0.24(-0.42%) | |
Mar 09, 2022 | 57.48 | 57.89 | 57.18 | 57.80 | 7,659,945 | +1.52(+2.70%) |
Mar 08, 2022 | 56.53 | 57.12 | 56.04 | 56.28 | 14,527,836 | -0.82(-1.44%) |
Mar 07, 2022 | 58.08 | 58.10 | 56.99 | 57.11 | 10,053,312 | -2.08(-3.51%) |
Mar 04, 2022 | 58.95 | 59.33 | 58.87 | 59.19 | 7,475,554 | -0.77(-1.29%) |
Mar 03, 2022 | 60.27 | 60.31 | 59.65 | 59.96 | 6,214,806 | -0.30(-0.50%) |
Mar 02, 2022 | 59.99 | 60.32 | 59.87 | 60.26 | 5,762,277 | +0.20(+0.34%) |
Mar 01, 2022 | 60.79 | 60.91 | 59.84 | 60.06 | 9,172,170 | -0.83(-1.37%) |
Feb 28, 2022 | 60.84 | 61.33 | 60.71 | 60.89 | 8,101,869 | -0.59(-0.96%) |
Feb 25, 2022 | 60.71 | 61.50 | 60.83 | 61.48 | 12,014,763 | +1.39(+2.32%) |
Feb 24, 2022 | 59.20 | 60.11 | 58.85 | 60.09 | 16,736,731 | -0.35(-0.58%) |
Feb 23, 2022 | 61.33 | 61.38 | 60.33 | 60.43 | 11,223,613 | -0.63(-1.03%) |
Feb 22, 2022 | 61.18 | 61.54 | 60.86 | 61.06 | 9,782,662 | -0.49(-0.80%) |
Feb 18, 2022 | 61.56 | 0 | -0.10(-0.16%) | |||
Feb 17, 2022 | 62.10 | 62.15 | 61.59 | 61.65 | 5,982,113 | -0.92(-1.47%) |
Feb 16, 2022 | 62.19 | 62.71 | 62.18 | 62.57 | 4,827,029 | +0.01(+0.02%) |
Feb 15, 2022 | 62.20 | 62.63 | 62.20 | 62.56 | 4,213,413 | +0.69(+1.11%) |
Feb 14, 2022 | 61.95 | 62.06 | 61.58 | 61.88 | 7,564,508 | +0.00(+0.00%) |
Feb 11, 2022 | 62.41 | 62.62 | 61.78 | 61.88 | 11,973,073 | -0.50(-0.81%) |
Feb 10, 2022 | 62.29 | 63.13 | 62.28 | 62.38 | 5,125,488 | -1.01(-1.59%) |
Feb 09, 2022 | 63.17 | 63.40 | 63.08 | 63.39 | 3,715,823 | +0.86(+1.38%) |
Feb 08, 2022 | 62.21 | 62.59 | 62.12 | 62.52 | 4,800,916 | +0.36(+0.58%) |
Feb 07, 2022 | 62.27 | 62.54 | 62.13 | 62.17 | 4,812,449 | +0.04(+0.06%) |
Feb 04, 2022 | 61.78 | 62.37 | 61.69 | 62.13 | 4,996,103 | +0.48(+0.78%) |
Feb 03, 2022 | 62.14 | 62.37 | 61.59 | 61.64 | 5,775,417 | -1.32(-2.09%) |
Feb 02, 2022 | 63.06 | 63.14 | 62.68 | 62.96 | 3,739,016 | +0.95(+1.53%) |
Feb 01, 2022 | 61.89 | 62.01 | 61.40 | 62.01 | 6,979,198 | +0.02(+0.03%) |
Jan 31, 2022 | 60.99 | 61.99 | 61.99 | 7,147,979 | +1.29(+2.12%) | |
Jan 28, 2022 | 60.10 | 60.70 | 59.77 | 60.71 | 6,725,094 | +0.23(+0.38%) |
Jan 27, 2022 | 60.71 | 61.06 | 60.24 | 60.47 | 7,865,036 | -0.87(-1.42%) |
Jan 26, 2022 | 62.49 | 62.49 | 61.16 | 61.34 | 9,284,941 | -0.86(-1.38%) |
Jan 25, 2022 | 61.97 | 62.60 | 61.52 | 62.21 | 8,646,600 | -0.22(-0.36%) |
Jan 24, 2022 | 62.38 | 62.48 | 61.31 | 62.43 | 14,767,404 | -0.27(-0.43%) |
Jan 21, 2022 | 63.37 | 63.43 | 62.67 | 62.70 | 10,300,359 | -0.24(-0.38%) |
Jan 20, 2022 | 63.41 | 63.88 | 62.90 | 62.94 | 7,131,439 | -0.28(-0.44%) |
Jan 19, 2022 | 63.58 | 63.71 | 63.15 | 63.22 | 14,879,742 | -0.79(-1.24%) |
Jan 18, 2022 | 64.14 | 64.33 | 63.86 | 64.01 | 8,374,021 | -1.03(-1.58%) |
Jan 14, 2022 | 65.04 | 0 | -0.08(-0.12%) | |||
Jan 13, 2022 | 65.78 | 65.80 | 65.00 | 65.12 | 7,311,597 | -0.66(-1.00%) |
Jan 12, 2022 | 65.55 | 65.82 | 65.46 | 65.78 | 5,580,562 | +0.93(+1.43%) |
Jan 11, 2022 | 64.32 | 64.95 | 64.13 | 64.85 | 6,110,954 | +0.50(+0.78%) |
Jan 10, 2022 | 64.29 | 64.45 | 63.81 | 64.34 | 7,784,672 | -0.15(-0.24%) |
Jan 07, 2022 | 64.35 | 64.62 | 63.97 | 64.50 | 4,969,575 | -0.42(-0.64%) |
Jan 06, 2022 | 64.93 | 65.14 | 64.75 | 64.91 | 7,719,264 | -0.48(-0.74%) |
Jan 05, 2022 | 66.14 | 66.25 | 65.38 | 65.40 | 8,356,399 | -0.30(-0.46%) |
Jan 04, 2022 | 65.54 | 65.78 | 65.54 | 65.70 | 5,989,668 | +0.85(+1.31%) |