Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.78 | 58.89 | 57.42 | 57.48 | 2,061,584 | -1.04(-1.78%) |
Mar 30, 2022 | 57.80 | 58.58 | 57.53 | 58.52 | 1,863,104 | +0.41(+0.70%) |
Mar 29, 2022 | 57.50 | 58.35 | 57.00 | 58.11 | 2,394,734 | +1.05(+1.84%) |
Mar 28, 2022 | 56.28 | 57.41 | 55.98 | 57.06 | 2,277,998 | +0.88(+1.57%) |
Mar 25, 2022 | 55.70 | 56.25 | 55.19 | 56.18 | 1,658,901 | +0.65(+1.18%) |
Mar 24, 2022 | 55.47 | 55.70 | 54.82 | 55.53 | 2,409,823 | +0.08(+0.14%) |
Mar 23, 2022 | 55.31 | 55.66 | 54.82 | 55.45 | 1,827,519 | -0.07(-0.12%) |
Mar 22, 2022 | 55.68 | 55.84 | 55.31 | 55.52 | 1,865,028 | +0.02(+0.04%) |
Mar 21, 2022 | 55.75 | 56.01 | 54.96 | 55.50 | 1,351,750 | -0.22(-0.39%) |
Mar 18, 2022 | 55.04 | 55.86 | 54.98 | 55.71 | 3,391,373 | +0.54(+0.99%) |
Mar 17, 2022 | 54.16 | 55.18 | 54.15 | 55.17 | 1,288,641 | +0.85(+1.57%) |
Mar 16, 2022 | 53.94 | 54.36 | 52.94 | 54.32 | 2,115,862 | +0.76(+1.42%) |
Mar 15, 2022 | 54.37 | 54.64 | 52.97 | 53.56 | 1,523,360 | -0.20(-0.37%) |
Mar 14, 2022 | 53.39 | 53.97 | 53.13 | 53.75 | 1,356,268 | +0.66(+1.25%) |
Mar 11, 2022 | 54.39 | 54.57 | 52.87 | 53.09 | 1,709,005 | -0.87(-1.61%) |
Mar 10, 2022 | 53.22 | 54.12 | 52.92 | 53.96 | 1,150,916 | +0.14(+0.26%) |
Mar 09, 2022 | 54.09 | 54.34 | 53.53 | 53.82 | 1,327,202 | +0.71(+1.34%) |
Mar 08, 2022 | 53.86 | 54.37 | 52.89 | 53.11 | 2,003,805 | -0.86(-1.60%) |
Mar 07, 2022 | 54.38 | 55.03 | 53.95 | 53.97 | 2,679,047 | -0.39(-0.71%) |
Mar 04, 2022 | 53.09 | 54.41 | 53.09 | 54.36 | 2,048,840 | +0.75(+1.40%) |
Mar 03, 2022 | 53.22 | 53.76 | 52.63 | 53.60 | 1,846,588 | +0.85(+1.61%) |
Mar 02, 2022 | 52.56 | 53.11 | 52.45 | 52.75 | 2,249,730 | +0.42(+0.79%) |
Mar 01, 2022 | 52.75 | 53.16 | 52.11 | 52.34 | 2,083,769 | -0.13(-0.25%) |
Feb 28, 2022 | 52.78 | 52.92 | 51.83 | 52.47 | 3,180,445 | -0.89(-1.67%) |
Feb 25, 2022 | 52.09 | 53.53 | 52.16 | 53.36 | 1,941,973 | +1.47(+2.82%) |
Feb 24, 2022 | 50.81 | 52.07 | 50.35 | 51.89 | 2,446,234 | +0.23(+0.44%) |
Feb 23, 2022 | 52.20 | 52.77 | 51.56 | 51.66 | 1,765,778 | -0.56(-1.08%) |
Feb 22, 2022 | 52.34 | 52.62 | 51.87 | 52.23 | 2,136,178 | -0.16(-0.30%) |
Feb 18, 2022 | 52.39 | 0 | -0.09(-0.17%) | |||
Feb 17, 2022 | 53.10 | 53.23 | 52.39 | 52.48 | 2,140,420 | -0.85(-1.60%) |
Feb 16, 2022 | 53.58 | 53.85 | 52.52 | 53.33 | 2,092,801 | -0.13(-0.24%) |
Feb 15, 2022 | 54.25 | 54.59 | 53.43 | 53.46 | 1,889,358 | -0.27(-0.50%) |
Feb 14, 2022 | 54.45 | 55.07 | 53.59 | 53.72 | 1,792,422 | -0.65(-1.20%) |
Feb 11, 2022 | 55.13 | 55.63 | 53.89 | 54.37 | 2,222,011 | -0.73(-1.32%) |
Feb 10, 2022 | 56.78 | 57.10 | 54.87 | 55.10 | 1,716,100 | -2.55(-4.42%) |
Feb 09, 2022 | 56.86 | 57.81 | 56.85 | 57.65 | 2,074,212 | +1.43(+2.54%) |
Feb 08, 2022 | 56.46 | 56.74 | 56.05 | 56.23 | 1,885,146 | -0.22(-0.38%) |
Feb 07, 2022 | 56.84 | 57.15 | 56.18 | 56.44 | 1,812,543 | -0.36(-0.64%) |
Feb 04, 2022 | 57.54 | 57.64 | 56.47 | 56.81 | 1,515,746 | -1.10(-1.90%) |
Feb 03, 2022 | 57.92 | 58.24 | 57.91 | 1,468,545 | -0.06(-0.10%) | |
Feb 02, 2022 | 56.44 | 58.16 | 56.44 | 57.97 | 3,164,919 | +1.63(+2.88%) |
Feb 01, 2022 | 56.90 | 57.11 | 55.90 | 56.34 | 1,770,299 | -0.56(-0.99%) |
Jan 31, 2022 | 55.94 | 56.97 | 55.91 | 56.90 | 2,040,996 | +0.58(+1.03%) |
Jan 28, 2022 | 54.66 | 56.29 | 53.69 | 56.32 | 1,834,513 | +1.86(+3.42%) |
Jan 27, 2022 | 55.78 | 56.17 | 54.02 | 54.46 | 2,572,273 | -1.14(-2.05%) |
Jan 26, 2022 | 56.20 | 57.05 | 55.11 | 55.60 | 2,085,222 | -0.48(-0.86%) |
Jan 25, 2022 | 55.75 | 56.30 | 54.90 | 56.09 | 1,754,549 | -0.08(-0.14%) |
Jan 24, 2022 | 56.35 | 56.50 | 54.55 | 56.17 | 2,315,591 | -0.59(-1.04%) |
Jan 21, 2022 | 57.29 | 57.93 | 56.58 | 56.76 | 1,888,891 | -0.16(-0.28%) |
Jan 20, 2022 | 57.28 | 58.01 | 56.83 | 56.91 | 1,648,041 | -0.36(-0.64%) |
Jan 19, 2022 | 58.75 | 58.89 | 57.19 | 57.28 | 1,567,741 | -0.89(-1.52%) |
Jan 18, 2022 | 58.06 | 58.31 | 57.40 | 58.17 | 2,107,299 | -0.74(-1.25%) |
Jan 14, 2022 | 58.90 | 0 | -0.39(-0.66%) | |||
Jan 13, 2022 | 59.29 | 59.47 | 58.83 | 59.30 | 1,231,168 | +0.01(+0.02%) |
Jan 12, 2022 | 59.40 | 59.83 | 59.06 | 59.29 | 1,378,050 | -0.07(-0.12%) |
Jan 11, 2022 | 59.12 | 59.47 | 58.22 | 59.36 | 1,198,110 | +0.12(+0.20%) |
Jan 10, 2022 | 59.03 | 59.31 | 58.27 | 59.24 | 1,622,704 | -0.06(-0.10%) |
Jan 07, 2022 | 59.79 | 60.57 | 58.97 | 59.30 | 2,235,402 | -1.32(-2.18%) |
Jan 06, 2022 | 61.16 | 61.67 | 60.26 | 60.62 | 3,326,019 | -0.50(-0.82%) |
Jan 05, 2022 | 62.51 | 63.02 | 61.11 | 61.12 | 3,221,361 | -1.64(-2.62%) |
Jan 04, 2022 | 63.58 | 64.23 | 62.37 | 62.76 | 1,661,472 | -0.82(-1.29%) |