Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.75 | 55.75 | 55.02 | 55.02 | 3,104 | -0.75(-1.35%) |
Mar 30, 2022 | 56.26 | 56.31 | 55.77 | 55.77 | 7,516 | -0.71(-1.26%) |
Mar 29, 2022 | 56.37 | 56.54 | 56.14 | 56.48 | 11,280 | +0.90(+1.63%) |
Mar 28, 2022 | 55.36 | 55.58 | 55.09 | 55.58 | 7,074 | +0.27(+0.49%) |
Mar 25, 2022 | 55.32 | 55.33 | 55.07 | 55.31 | 2,727 | +0.15(+0.27%) |
Mar 24, 2022 | 54.76 | 55.16 | 54.76 | 55.16 | 3,511 | +0.45(+0.82%) |
Mar 23, 2022 | 55.64 | 55.64 | 54.71 | 54.71 | 4,569 | -0.89(-1.59%) |
Mar 22, 2022 | 55.69 | 55.77 | 55.51 | 55.60 | 6,603 | +0.34(+0.62%) |
Mar 21, 2022 | 55.37 | 55.56 | 55.21 | 55.26 | 4,331 | -0.37(-0.67%) |
Mar 18, 2022 | 54.51 | 55.63 | 54.51 | 55.63 | 2,710 | +0.85(+1.54%) |
Mar 17, 2022 | 54.16 | 54.78 | 54.01 | 54.78 | 6,106 | +0.64(+1.19%) |
Mar 16, 2022 | 53.90 | 54.14 | 53.46 | 54.14 | 10,773 | +1.02(+1.92%) |
Mar 15, 2022 | 52.69 | 53.17 | 52.54 | 53.12 | 11,318 | +1.20(+2.31%) |
Mar 14, 2022 | 52.51 | 52.68 | 51.76 | 51.92 | 4,934 | -0.30(-0.57%) |
Mar 11, 2022 | 53.45 | 53.45 | 52.22 | 52.22 | 1,489 | -0.67(-1.27%) |
Mar 10, 2022 | 52.46 | 52.89 | 52.27 | 52.89 | 4,786 | -0.33(-0.62%) |
Mar 09, 2022 | 53.17 | 53.50 | 52.96 | 53.22 | 15,000 | +1.17(+2.25%) |
Mar 08, 2022 | 52.62 | 53.30 | 51.93 | 52.05 | 9,737 | -0.48(-0.91%) |
Mar 07, 2022 | 53.45 | 53.45 | 52.53 | 52.53 | 3,947 | -1.65(-3.05%) |
Mar 04, 2022 | 54.23 | 54.23 | 53.67 | 54.18 | 11,661 | -0.31(-0.57%) |
Mar 03, 2022 | 54.71 | 54.71 | 54.40 | 54.49 | 4,555 | -0.09(-0.16%) |
Mar 02, 2022 | 53.99 | 54.74 | 53.99 | 54.58 | 12,312 | +1.10(+2.05%) |
Mar 01, 2022 | 54.36 | 54.36 | 53.37 | 53.48 | 6,259 | -0.73(-1.35%) |
Feb 28, 2022 | 53.83 | 54.46 | 53.71 | 54.21 | 14,358 | -0.16(-0.30%) |
Feb 25, 2022 | 53.26 | 54.37 | 53.46 | 54.37 | 8,943 | +1.14(+2.14%) |
Feb 24, 2022 | 51.25 | 53.23 | 50.95 | 53.23 | 19,426 | +0.86(+1.65%) |
Feb 23, 2022 | 53.56 | 53.56 | 52.37 | 52.37 | 10,047 | -0.89(-1.67%) |
Feb 22, 2022 | 53.65 | 52.87 | 53.26 | 9,782 | -0.84(-1.54%) | |
Feb 18, 2022 | 54.10 | 0 | -0.21(-0.39%) | |||
Feb 17, 2022 | 54.54 | 54.57 | 54.31 | 54.31 | 3,544 | -1.08(-1.95%) |
Feb 16, 2022 | 54.91 | 55.39 | 54.91 | 55.39 | 2,034 | +0.14(+0.26%) |
Feb 15, 2022 | 55.24 | 55.26 | 55.24 | 55.25 | 598 | +0.86(+1.59%) |
Feb 14, 2022 | 54.25 | 54.38 | 54.16 | 54.38 | 3,795 | -0.33(-0.60%) |
Feb 11, 2022 | 55.78 | 55.78 | 54.57 | 54.71 | 9,126 | -1.04(-1.87%) |
Feb 10, 2022 | 56.19 | 56.68 | 55.75 | 55.75 | 3,895 | -1.05(-1.85%) |
Feb 09, 2022 | 56.51 | 56.82 | 56.51 | 56.80 | 1,299 | +0.90(+1.62%) |
Feb 08, 2022 | 55.42 | 55.89 | 55.13 | 55.89 | 2,593 | +0.67(+1.22%) |
Feb 07, 2022 | 55.77 | 55.77 | 55.22 | 55.22 | 3,765 | -0.32(-0.57%) |
Feb 04, 2022 | 55.47 | 55.80 | 55.09 | 55.54 | 3,315 | -0.33(-0.60%) |
Feb 03, 2022 | 56.52 | 55.87 | 55.87 | 23,212 | -1.07(-1.88%) | |
Feb 02, 2022 | 56.58 | 56.94 | 56.33 | 56.94 | 10,730 | +0.58(+1.04%) |
Feb 01, 2022 | 56.00 | 56.35 | 55.95 | 56.35 | 1,057 | +0.45(+0.80%) |
Jan 31, 2022 | 54.91 | 55.91 | 55.91 | 3,976 | +1.06(+1.94%) | |
Jan 28, 2022 | 53.23 | 54.85 | 53.19 | 54.85 | 5,679 | +1.06(+1.96%) |
Jan 27, 2022 | 54.86 | 54.86 | 53.58 | 53.79 | 7,385 | -0.53(-0.98%) |
Jan 26, 2022 | 55.36 | 55.36 | 54.32 | 54.32 | 1,170 | -0.19(-0.34%) |
Jan 25, 2022 | 54.74 | 55.03 | 53.90 | 54.51 | 6,713 | -0.96(-1.73%) |
Jan 24, 2022 | 54.33 | 55.47 | 53.67 | 55.47 | 15,558 | +0.61(+1.11%) |
Jan 21, 2022 | 55.32 | 56.01 | 54.80 | 54.86 | 9,477 | -0.72(-1.30%) |
Jan 20, 2022 | 57.07 | 57.11 | 55.59 | 55.59 | 3,582 | -0.91(-1.62%) |
Jan 19, 2022 | 57.05 | 57.05 | 56.50 | 56.50 | 6,316 | -0.50(-0.88%) |
Jan 18, 2022 | 57.84 | 57.84 | 56.95 | 57.00 | 9,710 | -1.04(-1.79%) |
Jan 14, 2022 | 58.04 | 0 | -0.07(-0.12%) | |||
Jan 13, 2022 | 59.29 | 59.29 | 58.11 | 58.11 | 2,303 | -0.69(-1.17%) |
Jan 12, 2022 | 59.13 | 59.13 | 58.60 | 58.80 | 8,547 | +0.16(+0.28%) |
Jan 11, 2022 | 58.05 | 58.66 | 58.03 | 58.64 | 5,280 | +0.46(+0.80%) |
Jan 10, 2022 | 58.30 | 58.30 | 57.30 | 58.17 | 15,239 | -0.34(-0.58%) |
Jan 07, 2022 | 58.86 | 58.86 | 58.52 | 58.52 | 14,471 | -0.73(-1.22%) |
Jan 06, 2022 | 59.00 | 59.47 | 58.89 | 59.24 | 8,254 | +0.08(+0.14%) |
Jan 05, 2022 | 60.47 | 60.47 | 59.16 | 59.16 | 13,141 | -1.14(-1.89%) |
Jan 04, 2022 | 60.42 | 60.44 | 60.11 | 60.30 | 26,931 | +0.27(+0.45%) |