Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 51.68 | 51.68 | 51.31 | 51.31 | 25,187 | -0.48(-0.93%) |
Mar 30, 2022 | 52.11 | 52.16 | 51.75 | 51.79 | 18,111 | -0.21(-0.41%) |
Mar 29, 2022 | 52.00 | 52.05 | 51.78 | 52.00 | 32,547 | +0.69(+1.34%) |
Mar 28, 2022 | 51.06 | 51.33 | 51.05 | 51.31 | 6,180 | +0.18(+0.34%) |
Mar 25, 2022 | 50.95 | 51.14 | 50.92 | 51.14 | 19,206 | -0.27(-0.53%) |
Mar 24, 2022 | 51.09 | 51.42 | 51.08 | 51.41 | 11,087 | +0.45(+0.89%) |
Mar 23, 2022 | 50.86 | 51.35 | 50.86 | 50.96 | 20,382 | -0.35(-0.69%) |
Mar 22, 2022 | 51.22 | 51.40 | 51.18 | 51.31 | 10,787 | +0.76(+1.50%) |
Mar 21, 2022 | 50.79 | 50.79 | 50.35 | 50.55 | 40,844 | -0.60(-1.18%) |
Mar 18, 2022 | 50.34 | 51.30 | 50.29 | 51.16 | 9,741 | +0.71(+1.42%) |
Mar 17, 2022 | 50.27 | 50.46 | 50.02 | 50.44 | 32,259 | -0.10(-0.20%) |
Mar 16, 2022 | 49.27 | 50.56 | 49.06 | 50.54 | 38,134 | +2.86(+6.00%) |
Mar 15, 2022 | 47.04 | 47.72 | 46.99 | 47.68 | 19,703 | -0.09(-0.20%) |
Mar 14, 2022 | 48.27 | 48.57 | 47.65 | 47.78 | 50,234 | -0.80(-1.65%) |
Mar 11, 2022 | 49.69 | 49.77 | 48.57 | 48.58 | 40,012 | -0.74(-1.50%) |
Mar 10, 2022 | 49.45 | 49.20 | 49.32 | 186,126 | -0.99(-1.97%) | |
Mar 09, 2022 | 49.44 | 50.30 | 49.30 | 50.30 | 15,266 | +1.31(+2.67%) |
Mar 08, 2022 | 49.11 | 49.42 | 48.66 | 49.00 | 18,028 | -0.18(-0.37%) |
Mar 07, 2022 | 50.07 | 50.29 | 49.08 | 49.18 | 36,335 | -1.74(-3.42%) |
Mar 04, 2022 | 50.69 | 50.92 | 50.45 | 50.92 | 30,648 | -0.76(-1.47%) |
Mar 03, 2022 | 52.09 | 52.27 | 51.60 | 51.68 | 91,641 | -0.46(-0.89%) |
Mar 02, 2022 | 52.30 | 52.38 | 51.66 | 52.14 | 103,210 | +0.26(+0.50%) |
Mar 01, 2022 | 52.28 | 52.45 | 51.65 | 51.88 | 38,418 | -0.85(-1.60%) |
Feb 28, 2022 | 51.88 | 52.73 | 51.88 | 52.73 | 7,852 | -0.27(-0.51%) |
Feb 25, 2022 | 52.64 | 53.15 | 52.55 | 53.00 | 27,463 | +0.67(+1.27%) |
Feb 24, 2022 | 51.09 | 52.33 | 50.94 | 52.33 | 31,904 | -0.85(-1.60%) |
Feb 23, 2022 | 54.08 | 54.08 | 53.16 | 53.18 | 9,999 | -0.57(-1.06%) |
Feb 22, 2022 | 53.88 | 54.04 | 53.56 | 53.75 | 8,621 | -0.66(-1.22%) |
Feb 18, 2022 | 54.42 | 0 | -0.29(-0.52%) | |||
Feb 17, 2022 | 54.88 | 55.01 | 54.68 | 54.70 | 5,290 | -0.55(-0.99%) |
Feb 16, 2022 | 54.86 | 55.46 | 54.86 | 55.25 | 23,503 | +0.50(+0.92%) |
Feb 15, 2022 | 54.73 | 54.78 | 54.45 | 54.75 | 9,483 | +0.70(+1.30%) |
Feb 14, 2022 | 54.23 | 54.23 | 53.77 | 54.05 | 18,380 | -0.46(-0.84%) |
Feb 11, 2022 | 55.18 | 55.34 | 54.50 | 54.50 | 10,797 | -0.64(-1.17%) |
Feb 10, 2022 | 55.26 | 55.73 | 55.14 | 55.14 | 7,529 | -0.21(-0.37%) |
Feb 09, 2022 | 55.07 | 55.40 | 55.03 | 55.35 | 22,299 | +0.66(+1.21%) |
Feb 08, 2022 | 54.60 | 54.69 | 54.51 | 54.69 | 5,876 | +0.52(+0.95%) |
Feb 07, 2022 | 54.25 | 54.42 | 54.07 | 54.17 | 12,433 | +0.20(+0.37%) |
Feb 04, 2022 | 53.82 | 54.01 | 53.71 | 53.97 | 3,402 | +0.14(+0.26%) |
Feb 03, 2022 | 53.80 | 54.01 | 53.83 | 26,090 | -0.45(-0.84%) | |
Feb 02, 2022 | 54.51 | 54.51 | 54.06 | 54.29 | 12,173 | -0.03(-0.06%) |
Feb 01, 2022 | 54.02 | 54.32 | 53.93 | 54.32 | 4,123 | +0.25(+0.47%) |
Jan 31, 2022 | 53.27 | 54.07 | 54.07 | 15,650 | +1.46(+2.77%) | |
Jan 28, 2022 | 52.28 | 52.61 | 52.23 | 52.61 | 6,148 | +0.28(+0.53%) |
Jan 27, 2022 | 52.80 | 52.85 | 52.33 | 52.33 | 7,340 | -0.53(-1.01%) |
Jan 26, 2022 | 53.60 | 53.60 | 52.81 | 52.86 | 6,380 | -0.53(-1.00%) |
Jan 25, 2022 | 53.12 | 53.39 | 52.93 | 53.39 | 7,573 | +0.03(+0.05%) |
Jan 24, 2022 | 53.68 | 53.68 | 52.53 | 53.37 | 38,343 | -1.04(-1.92%) |
Jan 21, 2022 | 55.08 | 55.08 | 54.41 | 54.41 | 4,724 | -0.60(-1.09%) |
Jan 20, 2022 | 55.54 | 55.83 | 55.01 | 55.01 | 7,314 | +0.15(+0.28%) |
Jan 19, 2022 | 55.05 | 55.08 | 54.85 | 54.86 | 39,991 | +0.38(+0.69%) |
Jan 18, 2022 | 54.61 | 54.72 | 54.46 | 54.48 | 28,429 | -0.92(-1.65%) |
Jan 14, 2022 | 55.40 | 0 | +0.04(+0.07%) | |||
Jan 13, 2022 | 55.66 | 55.66 | 55.36 | 55.36 | 22,512 | -0.68(-1.22%) |
Jan 12, 2022 | 55.73 | 56.04 | 55.66 | 56.04 | 5,573 | +0.71(+1.29%) |
Jan 11, 2022 | 54.86 | 55.38 | 54.86 | 55.33 | 8,819 | +0.89(+1.63%) |
Jan 10, 2022 | 54.19 | 54.44 | 54.19 | 54.44 | 3,913 | -0.08(-0.15%) |
Jan 07, 2022 | 54.18 | 54.54 | 54.18 | 54.53 | 4,050 | +0.33(+0.61%) |
Jan 06, 2022 | 54.17 | 54.28 | 54.08 | 54.19 | 11,610 | +0.25(+0.46%) |
Jan 05, 2022 | 54.46 | 54.56 | 53.94 | 53.94 | 15,673 | -0.62(-1.13%) |
Jan 04, 2022 | 54.64 | 54.68 | 54.42 | 54.56 | 9,129 | -0.13(-0.23%) |