Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.84 | 66.42 | 65.52 | 65.79 | 2,367,252 | -0.05(-0.07%) |
Mar 30, 2022 | 65.45 | 65.83 | 65.07 | 65.83 | 2,105,296 | +0.55(+0.84%) |
Mar 29, 2022 | 65.03 | 65.31 | 64.51 | 65.29 | 1,846,417 | +0.27(+0.42%) |
Mar 28, 2022 | 64.90 | 65.01 | 64.08 | 65.01 | 1,491,414 | +0.19(+0.29%) |
Mar 25, 2022 | 64.15 | 64.95 | 64.06 | 64.83 | 1,814,702 | +0.82(+1.28%) |
Mar 24, 2022 | 63.62 | 64.53 | 63.60 | 64.01 | 2,197,610 | +0.39(+0.61%) |
Mar 23, 2022 | 63.08 | 64.07 | 62.69 | 63.62 | 2,203,661 | +0.59(+0.94%) |
Mar 22, 2022 | 63.20 | 63.41 | 62.82 | 63.03 | 2,458,881 | +0.02(+0.03%) |
Mar 21, 2022 | 62.43 | 63.47 | 62.31 | 63.01 | 1,883,325 | +0.74(+1.19%) |
Mar 18, 2022 | 62.85 | 63.02 | 62.06 | 62.27 | 5,500,658 | -0.58(-0.93%) |
Mar 17, 2022 | 62.57 | 63.24 | 62.27 | 62.85 | 2,747,056 | +0.33(+0.53%) |
Mar 16, 2022 | 63.09 | 63.31 | 61.48 | 62.52 | 2,554,359 | -0.73(-1.16%) |
Mar 15, 2022 | 62.86 | 63.56 | 62.33 | 63.25 | 2,824,822 | +1.02(+1.63%) |
Mar 14, 2022 | 62.35 | 62.79 | 61.73 | 62.24 | 2,317,443 | +0.20(+0.32%) |
Mar 11, 2022 | 61.94 | 62.77 | 61.81 | 62.04 | 1,622,088 | -0.08(-0.14%) |
Mar 10, 2022 | 61.21 | 62.27 | 62.13 | 2,912,644 | +0.78(+1.27%) | |
Mar 09, 2022 | 62.39 | 62.57 | 61.25 | 61.35 | 2,366,526 | -0.66(-1.06%) |
Mar 08, 2022 | 63.28 | 63.61 | 61.98 | 62.00 | 2,172,805 | -1.00(-1.58%) |
Mar 07, 2022 | 63.04 | 63.42 | 62.52 | 63.00 | 2,334,958 | -0.02(-0.03%) |
Mar 04, 2022 | 61.27 | 63.02 | 61.10 | 63.02 | 1,761,444 | +1.62(+2.63%) |
Mar 03, 2022 | 60.71 | 61.81 | 60.71 | 61.40 | 2,093,778 | +0.75(+1.24%) |
Mar 02, 2022 | 60.00 | 60.83 | 59.63 | 60.65 | 1,945,121 | +0.80(+1.34%) |
Mar 01, 2022 | 60.42 | 60.92 | 59.39 | 59.85 | 1,852,115 | -0.36(-0.59%) |
Feb 28, 2022 | 59.78 | 60.41 | 59.53 | 60.21 | 2,995,468 | -0.12(-0.20%) |
Feb 25, 2022 | 58.93 | 60.60 | 59.18 | 60.33 | 2,828,021 | +2.04(+3.50%) |
Feb 24, 2022 | 58.06 | 58.46 | 57.53 | 58.29 | 2,275,476 | -0.04(-0.06%) |
Feb 23, 2022 | 59.10 | 59.17 | 58.26 | 58.33 | 2,072,485 | -0.64(-1.08%) |
Feb 22, 2022 | 59.24 | 59.39 | 58.47 | 58.97 | 2,578,841 | +0.17(+0.29%) |
Feb 18, 2022 | 58.80 | 0 | +0.10(+0.18%) | |||
Feb 17, 2022 | 58.26 | 58.96 | 57.71 | 58.69 | 1,276,610 | +0.45(+0.78%) |
Feb 16, 2022 | 58.33 | 58.61 | 57.80 | 58.24 | 1,777,091 | +0.07(+0.11%) |
Feb 15, 2022 | 58.82 | 59.14 | 58.03 | 58.18 | 1,750,893 | -0.51(-0.87%) |
Feb 14, 2022 | 59.54 | 59.72 | 58.16 | 58.68 | 1,361,441 | -0.67(-1.13%) |
Feb 11, 2022 | 58.90 | 59.69 | 58.72 | 59.35 | 2,290,477 | +0.58(+0.99%) |
Feb 10, 2022 | 60.20 | 60.21 | 58.58 | 58.77 | 1,649,735 | -1.77(-2.92%) |
Feb 09, 2022 | 61.01 | 61.05 | 60.22 | 60.54 | 2,077,169 | -0.11(-0.18%) |
Feb 08, 2022 | 60.99 | 61.12 | 60.39 | 60.65 | 2,128,063 | +0.02(+0.03%) |
Feb 07, 2022 | 60.45 | 60.82 | 59.94 | 60.63 | 2,128,809 | +0.22(+0.37%) |
Feb 04, 2022 | 59.99 | 61.07 | 59.75 | 60.41 | 2,067,181 | +0.03(+0.05%) |
Feb 03, 2022 | 60.26 | 60.38 | 3,361,497 | +0.63(+1.06%) | ||
Feb 02, 2022 | 59.10 | 59.90 | 58.79 | 59.74 | 2,451,025 | +0.60(+1.01%) |
Feb 01, 2022 | 59.93 | 60.32 | 58.69 | 59.15 | 1,651,818 | -0.98(-1.63%) |
Jan 31, 2022 | 59.20 | 60.17 | 60.13 | 1,950,418 | +0.50(+0.85%) | |
Jan 28, 2022 | 58.72 | 59.70 | 58.46 | 59.62 | 2,335,407 | +0.61(+1.03%) |
Jan 27, 2022 | 58.71 | 59.47 | 58.42 | 59.01 | 1,967,741 | +0.78(+1.35%) |
Jan 26, 2022 | 58.52 | 59.07 | 57.83 | 58.23 | 1,858,207 | -0.21(-0.35%) |
Jan 25, 2022 | 57.89 | 58.94 | 57.71 | 58.44 | 2,291,047 | -0.03(-0.05%) |
Jan 24, 2022 | 59.51 | 59.86 | 57.15 | 58.46 | 2,627,358 | -1.06(-1.79%) |
Jan 21, 2022 | 59.85 | 60.35 | 59.40 | 59.53 | 1,786,039 | +0.20(+0.33%) |
Jan 20, 2022 | 59.39 | 59.94 | 59.09 | 59.33 | 1,293,522 | +0.08(+0.14%) |
Jan 19, 2022 | 59.08 | 59.82 | 58.77 | 59.25 | 1,163,281 | +0.24(+0.41%) |
Jan 18, 2022 | 59.27 | 59.40 | 58.09 | 59.01 | 1,889,526 | -0.53(-0.89%) |
Jan 14, 2022 | 59.54 | 0 | -0.58(-0.96%) | |||
Jan 13, 2022 | 59.86 | 60.58 | 59.75 | 60.12 | 2,267,287 | +0.23(+0.39%) |
Jan 12, 2022 | 59.29 | 59.93 | 59.12 | 59.88 | 1,623,848 | +0.23(+0.39%) |
Jan 11, 2022 | 60.56 | 60.64 | 59.28 | 59.65 | 1,612,822 | -0.85(-1.40%) |
Jan 10, 2022 | 60.75 | 61.08 | 60.31 | 60.50 | 1,292,087 | -0.28(-0.46%) |
Jan 07, 2022 | 60.13 | 61.04 | 59.75 | 60.78 | 1,500,823 | +0.39(+0.65%) |
Jan 06, 2022 | 61.02 | 61.29 | 60.14 | 60.39 | 1,852,947 | -0.69(-1.13%) |
Jan 05, 2022 | 60.27 | 61.43 | 60.27 | 61.08 | 1,827,951 | +0.75(+1.24%) |
Jan 04, 2022 | 60.26 | 61.27 | 60.26 | 60.33 | 1,306,784 | -0.10(-0.17%) |