Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 51.03 | 51.46 | 49.06 | 49.30 | 1,987,809 | -1.90(-3.70%) |
Mar 30, 2022 | 52.35 | 52.64 | 50.91 | 51.19 | 1,847,006 | -1.55(-2.94%) |
Mar 29, 2022 | 52.56 | 53.76 | 52.17 | 52.75 | 1,246,177 | +0.63(+1.20%) |
Mar 28, 2022 | 51.66 | 52.13 | 51.32 | 52.12 | 1,052,842 | +0.43(+0.83%) |
Mar 25, 2022 | 52.34 | 52.57 | 50.86 | 51.69 | 1,824,986 | -0.52(-0.99%) |
Mar 24, 2022 | 52.65 | 53.00 | 51.35 | 52.21 | 2,018,667 | -0.13(-0.24%) |
Mar 23, 2022 | 53.39 | 53.59 | 52.25 | 52.34 | 1,415,889 | -1.38(-2.56%) |
Mar 22, 2022 | 54.21 | 54.47 | 53.45 | 53.71 | 1,035,312 | -0.20(-0.36%) |
Mar 21, 2022 | 54.37 | 54.95 | 53.51 | 53.91 | 1,397,838 | -0.93(-1.69%) |
Mar 18, 2022 | 53.89 | 55.19 | 53.27 | 54.84 | 2,146,787 | +0.94(+1.74%) |
Mar 17, 2022 | 54.68 | 55.07 | 53.58 | 53.90 | 1,753,576 | -1.06(-1.94%) |
Mar 16, 2022 | 51.81 | 55.04 | 51.79 | 54.96 | 2,860,862 | +3.41(+6.61%) |
Mar 15, 2022 | 51.09 | 51.87 | 50.80 | 51.55 | 1,280,244 | +1.10(+2.19%) |
Mar 14, 2022 | 50.41 | 50.86 | 49.72 | 50.45 | 1,171,731 | +0.26(+0.53%) |
Mar 11, 2022 | 51.07 | 51.81 | 50.17 | 50.19 | 1,618,186 | -0.38(-0.75%) |
Mar 10, 2022 | 50.13 | 50.68 | 49.83 | 50.57 | 1,153,048 | -0.20(-0.38%) |
Mar 09, 2022 | 49.97 | 51.09 | 49.91 | 50.76 | 1,988,453 | +1.82(+3.71%) |
Mar 08, 2022 | 50.58 | 50.72 | 48.94 | 48.95 | 1,650,479 | -1.77(-3.49%) |
Mar 07, 2022 | 52.77 | 52.81 | 50.57 | 50.71 | 2,026,081 | -2.50(-4.70%) |
Mar 04, 2022 | 53.90 | 54.08 | 52.35 | 53.22 | 2,340,827 | -0.28(-0.53%) |
Mar 03, 2022 | 53.12 | 53.79 | 52.50 | 53.50 | 1,632,156 | +0.59(+1.11%) |
Mar 02, 2022 | 52.73 | 54.02 | 52.73 | 52.91 | 1,616,980 | +0.46(+0.87%) |
Mar 01, 2022 | 52.50 | 53.11 | 51.91 | 52.45 | 1,624,031 | -0.65(-1.23%) |
Feb 28, 2022 | 52.28 | 53.27 | 52.06 | 53.11 | 2,105,007 | +0.14(+0.26%) |
Feb 25, 2022 | 51.28 | 53.20 | 52.41 | 52.97 | 1,535,136 | +1.77(+3.47%) |
Feb 24, 2022 | 49.74 | 51.49 | 49.28 | 51.20 | 1,947,477 | +0.63(+1.25%) |
Feb 23, 2022 | 50.96 | 51.51 | 50.40 | 50.56 | 3,070,462 | -0.42(-0.82%) |
Feb 22, 2022 | 52.14 | 52.81 | 50.93 | 50.98 | 1,787,297 | -1.53(-2.91%) |
Feb 18, 2022 | 52.51 | 0 | +0.19(+0.35%) | |||
Feb 17, 2022 | 52.39 | 52.69 | 51.98 | 52.33 | 1,584,645 | -0.38(-0.72%) |
Feb 16, 2022 | 52.82 | 53.44 | 51.48 | 52.71 | 2,025,221 | -0.67(-1.26%) |
Feb 15, 2022 | 53.88 | 54.36 | 53.08 | 53.38 | 1,824,641 | -0.20(-0.38%) |
Feb 14, 2022 | 54.03 | 54.57 | 53.38 | 53.59 | 943,226 | -0.35(-0.65%) |
Feb 11, 2022 | 54.15 | 54.75 | 53.44 | 53.94 | 1,319,522 | -0.31(-0.57%) |
Feb 10, 2022 | 54.83 | 55.52 | 53.94 | 54.25 | 1,048,391 | -1.28(-2.30%) |
Feb 09, 2022 | 55.33 | 56.00 | 55.27 | 55.52 | 815,697 | +0.67(+1.23%) |
Feb 08, 2022 | 53.81 | 55.34 | 53.81 | 54.85 | 1,000,148 | +1.32(+2.46%) |
Feb 07, 2022 | 54.30 | 54.74 | 53.34 | 53.54 | 1,096,116 | -0.85(-1.56%) |
Feb 04, 2022 | 55.36 | 55.68 | 53.66 | 54.38 | 1,007,555 | -0.93(-1.67%) |
Feb 03, 2022 | 55.57 | 55.21 | 55.31 | 722,741 | -0.63(-1.13%) | |
Feb 02, 2022 | 55.18 | 56.11 | 55.03 | 55.94 | 1,566,260 | +0.60(+1.09%) |
Feb 01, 2022 | 55.31 | 55.80 | 54.35 | 55.34 | 1,130,834 | +0.19(+0.34%) |
Jan 31, 2022 | 54.15 | 55.18 | 55.15 | 1,346,279 | +1.02(+1.89%) | |
Jan 28, 2022 | 53.39 | 54.14 | 52.93 | 54.13 | 1,418,799 | +0.96(+1.82%) |
Jan 27, 2022 | 53.64 | 54.53 | 52.69 | 53.17 | 2,212,662 | +0.38(+0.72%) |
Jan 26, 2022 | 54.91 | 55.56 | 52.31 | 52.79 | 2,595,572 | -1.19(-2.20%) |
Jan 25, 2022 | 54.95 | 55.00 | 53.28 | 53.97 | 1,583,788 | -1.74(-3.13%) |
Jan 24, 2022 | 53.31 | 55.92 | 53.13 | 55.72 | 1,609,721 | +1.52(+2.81%) |
Jan 21, 2022 | 54.56 | 55.72 | 54.05 | 54.20 | 1,268,758 | -0.77(-1.40%) |
Jan 20, 2022 | 56.25 | 56.72 | 54.96 | 54.97 | 918,964 | -0.93(-1.66%) |
Jan 19, 2022 | 56.15 | 56.94 | 55.20 | 55.90 | 1,865,441 | +0.00(+0.00%) |
Jan 18, 2022 | 54.61 | 56.24 | 54.35 | 55.90 | 1,542,058 | +0.54(+0.97%) |
Jan 14, 2022 | 55.36 | 0 | -0.65(-1.17%) | |||
Jan 13, 2022 | 56.30 | 56.49 | 55.64 | 56.01 | 1,443,186 | -0.35(-0.62%) |
Jan 12, 2022 | 56.68 | 56.80 | 55.87 | 56.36 | 1,323,127 | +0.04(+0.07%) |
Jan 11, 2022 | 56.79 | 56.86 | 55.04 | 56.32 | 1,398,034 | -0.17(-0.29%) |
Jan 10, 2022 | 57.04 | 57.04 | 55.16 | 56.49 | 1,216,317 | -0.58(-1.01%) |
Jan 07, 2022 | 57.63 | 57.64 | 55.91 | 57.07 | 1,180,241 | -0.71(-1.23%) |
Jan 06, 2022 | 58.20 | 58.80 | 57.17 | 57.78 | 1,920,343 | -1.49(-2.52%) |
Jan 05, 2022 | 59.84 | 60.53 | 59.17 | 59.27 | 1,250,216 | -0.39(-0.65%) |
Jan 04, 2022 | 58.89 | 60.16 | 58.69 | 59.66 | 1,096,068 | +0.61(+1.04%) |