Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 59.82 | 60.60 | 58.62 | 58.67 | 2,773,883 | -0.99(-1.67%) |
Mar 30, 2022 | 61.69 | 61.77 | 59.41 | 59.67 | 2,158,674 | -2.53(-4.06%) |
Mar 29, 2022 | 61.14 | 62.42 | 60.86 | 62.20 | 2,216,817 | +2.37(+3.96%) |
Mar 28, 2022 | 59.11 | 60.60 | 58.69 | 59.83 | 2,596,848 | +0.67(+1.14%) |
Mar 25, 2022 | 60.60 | 60.88 | 58.65 | 59.16 | 3,007,211 | -1.32(-2.18%) |
Mar 24, 2022 | 60.11 | 60.78 | 59.80 | 60.47 | 3,137,777 | +1.05(+1.77%) |
Mar 23, 2022 | 61.02 | 61.02 | 59.35 | 59.42 | 2,584,410 | -1.80(-2.94%) |
Mar 22, 2022 | 59.50 | 61.74 | 59.16 | 61.22 | 3,036,288 | +2.06(+3.49%) |
Mar 21, 2022 | 59.52 | 59.91 | 58.69 | 59.16 | 4,154,866 | -0.08(-0.13%) |
Mar 18, 2022 | 57.80 | 59.76 | 57.77 | 59.23 | 7,858,032 | +0.95(+1.62%) |
Mar 17, 2022 | 58.45 | 58.94 | 56.69 | 58.29 | 4,921,151 | -0.66(-1.12%) |
Mar 16, 2022 | 57.55 | 59.06 | 56.37 | 58.95 | 4,726,583 | +2.58(+4.58%) |
Mar 15, 2022 | 56.22 | 57.05 | 54.84 | 56.36 | 5,143,815 | +0.13(+0.24%) |
Mar 14, 2022 | 59.26 | 59.59 | 55.51 | 56.23 | 6,209,302 | -3.45(-5.77%) |
Mar 11, 2022 | 59.19 | 60.91 | 59.19 | 59.68 | 4,137,723 | +0.93(+1.58%) |
Mar 10, 2022 | 58.74 | 58.42 | 58.75 | 4,203,675 | -1.15(-1.93%) | |
Mar 09, 2022 | 58.76 | 60.93 | 58.29 | 59.90 | 4,349,605 | +3.10(+5.45%) |
Mar 08, 2022 | 55.69 | 58.00 | 55.12 | 56.81 | 5,263,044 | +1.64(+2.97%) |
Mar 07, 2022 | 58.86 | 59.36 | 54.78 | 55.17 | 8,405,752 | -4.91(-8.18%) |
Mar 04, 2022 | 60.05 | 60.79 | 58.93 | 60.08 | 5,171,582 | -1.03(-1.69%) |
Mar 03, 2022 | 61.57 | 62.45 | 60.55 | 61.12 | 3,589,518 | -0.34(-0.55%) |
Mar 02, 2022 | 59.56 | 61.88 | 59.01 | 61.46 | 3,673,009 | +2.39(+4.05%) |
Mar 01, 2022 | 61.49 | 62.19 | 58.79 | 59.06 | 3,318,126 | -2.71(-4.38%) |
Feb 28, 2022 | 61.14 | 63.19 | 60.82 | 61.77 | 4,338,984 | -0.39(-0.62%) |
Feb 25, 2022 | 59.40 | 62.36 | 60.90 | 62.16 | 3,875,677 | +3.32(+5.65%) |
Feb 24, 2022 | 56.58 | 59.02 | 55.94 | 58.83 | 4,012,878 | +0.06(+0.10%) |
Feb 23, 2022 | 60.58 | 60.86 | 58.57 | 58.78 | 3,154,707 | -1.04(-1.74%) |
Feb 22, 2022 | 60.51 | 61.39 | 59.28 | 59.82 | 4,219,828 | -0.92(-1.51%) |
Feb 18, 2022 | 60.74 | 0 | -1.00(-1.63%) | |||
Feb 17, 2022 | 63.61 | 64.25 | 61.39 | 61.74 | 3,857,310 | -2.21(-3.45%) |
Feb 16, 2022 | 63.31 | 64.48 | 62.83 | 63.95 | 2,911,955 | +0.36(+0.56%) |
Feb 15, 2022 | 63.07 | 63.75 | 62.22 | 63.59 | 3,267,148 | +1.83(+2.97%) |
Feb 14, 2022 | 61.57 | 63.30 | 61.19 | 61.75 | 4,634,902 | -0.04(-0.06%) |
Feb 11, 2022 | 63.98 | 65.23 | 61.53 | 61.79 | 6,579,795 | -3.76(-5.74%) |
Feb 10, 2022 | 64.92 | 67.38 | 64.86 | 65.56 | 4,114,231 | -0.19(-0.29%) |
Feb 09, 2022 | 64.04 | 66.02 | 64.04 | 65.74 | 3,224,548 | +2.14(+3.36%) |
Feb 08, 2022 | 66.50 | 66.55 | 63.44 | 63.61 | 4,779,273 | -3.09(-4.63%) |
Feb 07, 2022 | 66.24 | 67.28 | 65.99 | 66.69 | 3,003,049 | +0.52(+0.78%) |
Feb 04, 2022 | 64.65 | 66.77 | 64.37 | 66.18 | 2,651,973 | +1.27(+1.96%) |
Feb 03, 2022 | 65.57 | 64.78 | 64.91 | 3,191,493 | -1.93(-2.89%) | |
Feb 02, 2022 | 66.88 | 67.48 | 65.94 | 66.83 | 2,471,884 | +0.36(+0.54%) |
Feb 01, 2022 | 66.10 | 66.64 | 65.36 | 66.48 | 3,152,748 | +0.61(+0.93%) |
Jan 31, 2022 | 64.22 | 66.03 | 65.87 | 4,451,512 | +1.73(+2.70%) | |
Jan 28, 2022 | 61.89 | 64.25 | 60.78 | 64.13 | 4,390,902 | +1.82(+2.91%) |
Jan 27, 2022 | 62.48 | 63.40 | 61.50 | 62.32 | 8,597,236 | +2.52(+4.22%) |
Jan 26, 2022 | 61.44 | 61.62 | 59.29 | 59.80 | 4,291,782 | -0.56(-0.94%) |
Jan 25, 2022 | 60.60 | 61.57 | 59.28 | 60.36 | 4,721,528 | -1.13(-1.84%) |
Jan 24, 2022 | 60.60 | 61.77 | 58.61 | 61.49 | 7,406,199 | -0.52(-0.83%) |
Jan 21, 2022 | 62.54 | 63.12 | 61.37 | 62.01 | 7,379,077 | -1.04(-1.64%) |
Jan 20, 2022 | 63.14 | 64.46 | 62.63 | 63.04 | 4,032,143 | -0.05(-0.07%) |
Jan 19, 2022 | 63.86 | 64.15 | 62.48 | 63.09 | 2,942,609 | -0.56(-0.89%) |
Jan 18, 2022 | 64.10 | 64.61 | 63.08 | 63.65 | 5,925,772 | -1.11(-1.71%) |
Jan 14, 2022 | 64.76 | 0 | -0.68(-1.04%) | |||
Jan 13, 2022 | 66.57 | 66.77 | 64.57 | 65.44 | 6,859,271 | -1.14(-1.71%) |
Jan 12, 2022 | 66.76 | 67.67 | 65.10 | 66.58 | 3,656,021 | +0.17(+0.25%) |
Jan 11, 2022 | 64.13 | 66.43 | 63.73 | 66.41 | 2,920,559 | +2.10(+3.26%) |
Jan 10, 2022 | 64.00 | 64.36 | 62.35 | 64.31 | 8,114,927 | -0.57(-0.88%) |
Jan 07, 2022 | 65.87 | 65.87 | 63.96 | 64.89 | 5,112,349 | -0.57(-0.88%) |
Jan 06, 2022 | 65.87 | 65.96 | 63.73 | 65.46 | 6,831,009 | -0.03(-0.04%) |
Jan 05, 2022 | 69.99 | 70.04 | 64.97 | 65.49 | 6,487,551 | -3.73(-5.38%) |
Jan 04, 2022 | 67.92 | 69.65 | 67.42 | 69.22 | 4,883,104 | +1.91(+2.84%) |