Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.87 | 53.12 | 52.16 | 52.19 | 70,409 | -0.77(-1.45%) |
Mar 30, 2022 | 53.18 | 53.34 | 52.80 | 52.95 | 69,680 | -0.24(-0.46%) |
Mar 29, 2022 | 52.81 | 53.28 | 52.75 | 53.20 | 163,966 | +0.65(+1.24%) |
Mar 28, 2022 | 52.54 | 52.56 | 52.08 | 52.55 | 186,339 | +0.01(+0.02%) |
Mar 25, 2022 | 52.51 | 52.57 | 52.14 | 52.54 | 53,964 | +0.20(+0.39%) |
Mar 24, 2022 | 52.34 | 52.34 | 52.02 | 52.33 | 42,057 | +0.36(+0.69%) |
Mar 23, 2022 | 52.43 | 52.43 | 51.97 | 51.98 | 55,344 | -0.56(-1.07%) |
Mar 22, 2022 | 52.45 | 52.70 | 52.32 | 52.54 | 55,750 | +0.29(+0.56%) |
Mar 21, 2022 | 52.08 | 52.46 | 51.97 | 52.25 | 53,191 | -0.02(-0.04%) |
Mar 18, 2022 | 51.83 | 52.29 | 51.55 | 52.27 | 50,642 | +0.28(+0.54%) |
Mar 17, 2022 | 51.07 | 51.99 | 51.07 | 51.99 | 63,446 | +0.70(+1.36%) |
Mar 16, 2022 | 50.83 | 51.30 | 50.27 | 51.29 | 71,436 | +0.86(+1.71%) |
Mar 15, 2022 | 50.03 | 50.53 | 49.86 | 50.43 | 55,731 | +0.71(+1.42%) |
Mar 14, 2022 | 49.90 | 50.27 | 49.40 | 49.72 | 70,303 | -0.01(-0.02%) |
Mar 11, 2022 | 50.46 | 50.65 | 49.69 | 49.73 | 52,145 | -0.34(-0.68%) |
Mar 10, 2022 | 49.39 | 50.09 | 50.07 | 55,016 | -0.05(-0.10%) | |
Mar 09, 2022 | 50.06 | 50.44 | 49.91 | 50.12 | 56,278 | +0.99(+2.01%) |
Mar 08, 2022 | 49.33 | 50.33 | 49.10 | 49.13 | 143,082 | -0.15(-0.31%) |
Mar 07, 2022 | 50.55 | 50.78 | 49.26 | 49.29 | 95,036 | -1.31(-2.60%) |
Mar 04, 2022 | 50.44 | 50.68 | 49.97 | 50.60 | 52,533 | -0.27(-0.53%) |
Mar 03, 2022 | 51.23 | 51.41 | 50.65 | 50.87 | 163,323 | -0.05(-0.09%) |
Mar 02, 2022 | 50.09 | 51.14 | 50.05 | 50.92 | 150,460 | +1.14(+2.29%) |
Mar 01, 2022 | 50.47 | 50.65 | 49.57 | 49.78 | 113,140 | -0.84(-1.66%) |
Feb 28, 2022 | 49.69 | 50.70 | 49.69 | 50.62 | 84,253 | +0.42(+0.83%) |
Feb 25, 2022 | 49.13 | 50.27 | 49.35 | 50.21 | 113,690 | +1.23(+2.51%) |
Feb 24, 2022 | 47.25 | 49.12 | 47.08 | 48.98 | 256,368 | +0.77(+1.60%) |
Feb 23, 2022 | 49.39 | 49.39 | 48.10 | 48.21 | 132,227 | -0.98(-1.99%) |
Feb 22, 2022 | 49.59 | 49.95 | 48.90 | 49.18 | 487,691 | -0.59(-1.19%) |
Feb 18, 2022 | 49.77 | 0 | -0.41(-0.81%) | |||
Feb 17, 2022 | 50.78 | 50.83 | 50.11 | 50.18 | 153,552 | -0.95(-1.85%) |
Feb 16, 2022 | 50.79 | 51.22 | 50.61 | 51.13 | 42,414 | +0.28(+0.55%) |
Feb 15, 2022 | 50.47 | 51.00 | 50.47 | 50.84 | 227,957 | +0.82(+1.64%) |
Feb 14, 2022 | 50.18 | 50.32 | 49.61 | 50.02 | 191,484 | -0.09(-0.17%) |
Feb 11, 2022 | 50.96 | 51.15 | 49.88 | 50.11 | 57,315 | -0.86(-1.69%) |
Feb 10, 2022 | 51.41 | 52.02 | 50.71 | 50.97 | 81,606 | -0.89(-1.71%) |
Feb 09, 2022 | 51.56 | 51.92 | 51.56 | 51.86 | 79,731 | +0.75(+1.48%) |
Feb 08, 2022 | 50.50 | 51.17 | 50.48 | 51.11 | 307,809 | +0.65(+1.28%) |
Feb 07, 2022 | 50.50 | 50.87 | 50.37 | 50.46 | 133,290 | +0.01(+0.02%) |
Feb 04, 2022 | 50.69 | 50.87 | 50.00 | 50.45 | 66,946 | -0.44(-0.85%) |
Feb 03, 2022 | 51.28 | 50.84 | 50.88 | 58,795 | -0.94(-1.81%) | |
Feb 02, 2022 | 51.61 | 51.88 | 51.18 | 51.82 | 76,573 | +0.24(+0.47%) |
Feb 01, 2022 | 51.17 | 51.68 | 50.78 | 51.58 | 252,019 | +0.73(+1.45%) |
Jan 31, 2022 | 49.92 | 50.89 | 50.84 | 100,931 | +0.73(+1.45%) | |
Jan 28, 2022 | 49.59 | 50.17 | 48.76 | 50.12 | 175,585 | +0.43(+0.86%) |
Jan 27, 2022 | 50.66 | 51.07 | 49.40 | 49.69 | 118,771 | -0.57(-1.13%) |
Jan 26, 2022 | 51.24 | 51.75 | 49.90 | 50.26 | 127,565 | -0.50(-0.99%) |
Jan 25, 2022 | 50.73 | 51.16 | 49.76 | 50.77 | 159,120 | -0.74(-1.45%) |
Jan 24, 2022 | 50.37 | 51.52 | 49.55 | 51.51 | 516,560 | +0.44(+0.87%) |
Jan 21, 2022 | 51.51 | 52.10 | 50.98 | 51.07 | 179,581 | -0.60(-1.16%) |
Jan 20, 2022 | 52.54 | 53.11 | 51.61 | 51.67 | 226,942 | -0.66(-1.26%) |
Jan 19, 2022 | 53.13 | 53.20 | 52.32 | 52.32 | 73,100 | -0.66(-1.24%) |
Jan 18, 2022 | 53.28 | 53.28 | 52.79 | 52.98 | 91,061 | -0.76(-1.42%) |
Jan 14, 2022 | 53.75 | 0 | -0.31(-0.57%) | |||
Jan 13, 2022 | 54.28 | 54.61 | 53.92 | 54.05 | 122,423 | +0.02(+0.04%) |
Jan 12, 2022 | 54.22 | 54.36 | 53.87 | 54.04 | 70,995 | +0.10(+0.18%) |
Jan 11, 2022 | 53.68 | 53.99 | 53.11 | 53.94 | 103,664 | +0.37(+0.69%) |
Jan 10, 2022 | 53.83 | 53.93 | 53.07 | 53.57 | 106,494 | -0.54(-1.00%) |
Jan 07, 2022 | 54.41 | 54.55 | 54.07 | 54.11 | 90,335 | -0.25(-0.46%) |
Jan 06, 2022 | 54.28 | 54.58 | 54.14 | 54.36 | 81,966 | +0.14(+0.27%) |
Jan 05, 2022 | 55.07 | 55.28 | 54.19 | 54.22 | 171,002 | -0.74(-1.35%) |
Jan 04, 2022 | 54.30 | 55.07 | 54.30 | 54.96 | 163,957 | +0.94(+1.74%) |