Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.85 | 61.34 | 59.31 | 59.34 | 1,742,556 | -1.64(-2.69%) |
Mar 30, 2022 | 63.24 | 63.34 | 59.97 | 60.98 | 1,388,906 | -2.15(-3.40%) |
Mar 29, 2022 | 64.24 | 64.49 | 62.72 | 63.12 | 1,420,675 | +0.01(+0.01%) |
Mar 28, 2022 | 63.91 | 64.01 | 62.11 | 63.11 | 1,485,224 | -1.22(-1.90%) |
Mar 25, 2022 | 62.15 | 64.42 | 62.05 | 64.34 | 2,205,850 | +2.26(+3.65%) |
Mar 24, 2022 | 61.69 | 62.18 | 61.15 | 62.07 | 1,468,830 | +0.80(+1.30%) |
Mar 23, 2022 | 62.22 | 62.49 | 61.13 | 61.28 | 1,655,693 | -1.66(-2.63%) |
Mar 22, 2022 | 62.37 | 63.39 | 61.96 | 62.93 | 1,994,266 | +1.60(+2.61%) |
Mar 21, 2022 | 61.85 | 62.69 | 60.41 | 61.33 | 1,966,342 | -0.08(-0.13%) |
Mar 18, 2022 | 61.70 | 61.83 | 59.48 | 61.41 | 4,569,389 | -0.44(-0.72%) |
Mar 17, 2022 | 60.69 | 61.96 | 59.82 | 61.86 | 2,082,112 | -0.47(-0.76%) |
Mar 16, 2022 | 60.14 | 62.44 | 59.69 | 62.33 | 2,208,972 | +3.17(+5.36%) |
Mar 15, 2022 | 59.09 | 59.70 | 58.05 | 59.16 | 1,234,581 | +0.33(+0.55%) |
Mar 14, 2022 | 59.32 | 60.46 | 58.43 | 58.83 | 1,685,065 | +0.72(+1.23%) |
Mar 11, 2022 | 58.90 | 60.12 | 58.04 | 58.12 | 1,257,552 | -0.28(-0.48%) |
Mar 10, 2022 | 58.37 | 59.62 | 57.66 | 58.40 | 1,359,559 | -0.55(-0.94%) |
Mar 09, 2022 | 58.82 | 59.73 | 58.02 | 58.95 | 1,556,817 | +2.43(+4.29%) |
Mar 08, 2022 | 57.11 | 58.43 | 55.89 | 56.52 | 1,876,668 | +0.20(+0.35%) |
Mar 07, 2022 | 58.39 | 59.09 | 56.30 | 56.33 | 2,005,839 | -2.86(-4.83%) |
Mar 04, 2022 | 60.29 | 60.29 | 58.36 | 59.19 | 1,945,183 | -2.36(-3.84%) |
Mar 03, 2022 | 62.08 | 63.00 | 60.99 | 61.55 | 2,070,441 | -0.34(-0.56%) |
Mar 02, 2022 | 59.61 | 63.13 | 59.38 | 61.89 | 2,137,983 | +3.11(+5.30%) |
Mar 01, 2022 | 63.60 | 63.60 | 58.14 | 58.78 | 3,562,067 | -5.39(-8.39%) |
Feb 28, 2022 | 62.25 | 64.25 | 62.09 | 64.16 | 1,914,133 | -0.09(-0.14%) |
Feb 25, 2022 | 60.93 | 64.66 | 62.62 | 64.25 | 2,144,526 | +3.64(+6.00%) |
Feb 24, 2022 | 60.24 | 60.77 | 57.84 | 60.62 | 3,182,127 | -2.48(-3.93%) |
Feb 23, 2022 | 64.71 | 65.13 | 62.68 | 63.10 | 1,269,262 | -1.07(-1.66%) |
Feb 22, 2022 | 63.80 | 65.03 | 63.58 | 64.16 | 1,351,599 | +0.15(+0.24%) |
Feb 18, 2022 | 64.01 | 0 | -0.45(-0.70%) | |||
Feb 17, 2022 | 66.34 | 66.39 | 64.28 | 64.46 | 1,226,378 | -2.43(-3.64%) |
Feb 16, 2022 | 66.46 | 67.75 | 66.25 | 66.90 | 1,359,737 | -0.02(-0.03%) |
Feb 15, 2022 | 66.07 | 67.41 | 65.64 | 66.92 | 1,811,667 | +1.76(+2.69%) |
Feb 14, 2022 | 66.89 | 67.80 | 64.38 | 65.16 | 2,244,129 | -0.77(-1.17%) |
Feb 11, 2022 | 66.15 | 67.68 | 65.39 | 65.93 | 1,361,738 | -0.81(-1.21%) |
Feb 10, 2022 | 66.01 | 67.93 | 65.83 | 66.74 | 2,836,733 | +1.06(+1.62%) |
Feb 09, 2022 | 66.51 | 66.58 | 65.38 | 65.68 | 1,501,615 | -0.93(-1.39%) |
Feb 08, 2022 | 65.22 | 66.94 | 64.66 | 66.61 | 2,219,648 | +2.09(+3.24%) |
Feb 07, 2022 | 64.24 | 64.89 | 63.66 | 64.52 | 898,830 | +0.43(+0.67%) |
Feb 04, 2022 | 62.40 | 64.69 | 62.19 | 64.09 | 1,340,824 | +2.04(+3.29%) |
Feb 03, 2022 | 62.30 | 62.04 | 1,380,495 | -0.36(-0.58%) | ||
Feb 02, 2022 | 62.04 | 62.60 | 61.39 | 62.40 | 1,052,911 | +0.23(+0.36%) |
Feb 01, 2022 | 60.89 | 62.24 | 60.54 | 62.18 | 1,285,970 | +1.11(+1.81%) |
Jan 31, 2022 | 60.93 | 61.07 | 1,669,582 | -0.30(-0.48%) | ||
Jan 28, 2022 | 60.14 | 61.40 | 59.65 | 61.37 | 2,428,477 | +1.05(+1.75%) |
Jan 27, 2022 | 61.19 | 62.22 | 59.70 | 60.31 | 1,978,024 | -0.20(-0.33%) |
Jan 26, 2022 | 60.66 | 61.62 | 59.51 | 60.51 | 2,571,718 | +0.65(+1.08%) |
Jan 25, 2022 | 56.96 | 60.68 | 56.66 | 59.86 | 4,256,147 | +3.34(+5.91%) |
Jan 24, 2022 | 54.52 | 56.77 | 53.57 | 56.52 | 2,585,194 | +0.92(+1.65%) |
Jan 21, 2022 | 57.23 | 57.37 | 55.18 | 55.61 | 2,216,581 | -2.23(-3.86%) |
Jan 20, 2022 | 59.76 | 60.24 | 57.70 | 57.84 | 1,317,590 | -1.75(-2.93%) |
Jan 19, 2022 | 62.76 | 62.76 | 59.42 | 59.59 | 2,153,751 | -2.94(-4.70%) |
Jan 18, 2022 | 63.67 | 63.78 | 62.24 | 62.52 | 1,130,637 | -1.10(-1.73%) |
Jan 14, 2022 | 63.62 | 0 | +0.53(+0.84%) | |||
Jan 13, 2022 | 63.44 | 64.09 | 62.93 | 63.09 | 1,637,805 | -0.14(-0.21%) |
Jan 12, 2022 | 63.51 | 63.93 | 62.82 | 63.22 | 1,126,543 | -0.01(-0.01%) |
Jan 11, 2022 | 63.14 | 63.30 | 61.80 | 63.23 | 945,703 | +0.59(+0.95%) |
Jan 10, 2022 | 63.65 | 64.12 | 61.78 | 62.64 | 1,752,249 | -0.48(-0.76%) |
Jan 07, 2022 | 62.30 | 63.39 | 61.58 | 63.12 | 1,431,677 | +1.04(+1.67%) |
Jan 06, 2022 | 60.42 | 62.30 | 59.72 | 62.08 | 1,598,688 | +2.45(+4.11%) |
Jan 05, 2022 | 59.85 | 60.64 | 59.50 | 59.63 | 1,237,080 | +0.14(+0.23%) |
Jan 04, 2022 | 59.53 | 60.29 | 58.67 | 59.50 | 1,505,766 | +1.65(+2.85%) |