Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 51.20 | 51.63 | 49.23 | 49.46 | 1,981,189 | -1.90(-3.70%) |
Mar 30, 2022 | 52.52 | 52.81 | 51.08 | 51.36 | 1,840,854 | -1.56(-2.95%) |
Mar 29, 2022 | 52.74 | 53.94 | 52.34 | 52.92 | 1,242,026 | +0.63(+1.20%) |
Mar 28, 2022 | 51.83 | 52.30 | 51.49 | 52.30 | 1,049,335 | +0.43(+0.83%) |
Mar 25, 2022 | 52.51 | 52.75 | 51.03 | 51.86 | 1,818,907 | -0.52(-0.99%) |
Mar 24, 2022 | 52.82 | 53.18 | 51.52 | 52.38 | 2,011,944 | -0.13(-0.24%) |
Mar 23, 2022 | 53.57 | 53.77 | 52.42 | 52.51 | 1,411,173 | -1.38(-2.56%) |
Mar 22, 2022 | 54.39 | 54.65 | 53.63 | 53.89 | 1,031,864 | -0.20(-0.36%) |
Mar 21, 2022 | 54.55 | 55.14 | 53.69 | 54.09 | 1,393,182 | -0.93(-1.69%) |
Mar 18, 2022 | 54.07 | 55.37 | 53.45 | 55.02 | 2,139,637 | +0.94(+1.74%) |
Mar 17, 2022 | 54.86 | 55.26 | 53.76 | 54.08 | 1,747,735 | -1.07(-1.94%) |
Mar 16, 2022 | 51.98 | 55.23 | 51.96 | 55.15 | 2,851,334 | +3.42(+6.61%) |
Mar 15, 2022 | 51.26 | 52.04 | 50.97 | 51.73 | 1,275,980 | +1.11(+2.19%) |
Mar 14, 2022 | 50.58 | 51.03 | 49.88 | 50.62 | 1,167,828 | +0.26(+0.53%) |
Mar 11, 2022 | 51.24 | 51.98 | 50.33 | 50.35 | 1,612,796 | -0.38(-0.75%) |
Mar 10, 2022 | 50.30 | 50.84 | 49.99 | 50.74 | 1,149,208 | -0.20(-0.38%) |
Mar 09, 2022 | 50.14 | 51.26 | 50.08 | 50.93 | 1,981,830 | +1.82(+3.71%) |
Mar 08, 2022 | 50.75 | 50.89 | 49.10 | 49.11 | 1,644,982 | -1.77(-3.49%) |
Mar 07, 2022 | 52.94 | 52.99 | 50.74 | 50.88 | 2,019,333 | -2.51(-4.70%) |
Mar 04, 2022 | 54.08 | 54.26 | 52.52 | 53.39 | 2,333,031 | -0.28(-0.53%) |
Mar 03, 2022 | 53.30 | 53.97 | 52.68 | 53.68 | 1,626,720 | +0.59(+1.11%) |
Mar 02, 2022 | 52.90 | 54.20 | 52.90 | 53.09 | 1,611,595 | +0.46(+0.87%) |
Mar 01, 2022 | 52.68 | 53.28 | 52.08 | 52.63 | 1,618,622 | -0.66(-1.23%) |
Feb 28, 2022 | 52.45 | 53.45 | 52.24 | 53.28 | 2,097,997 | +0.14(+0.26%) |
Feb 25, 2022 | 51.46 | 53.38 | 52.59 | 53.15 | 1,530,024 | +1.78(+3.47%) |
Feb 24, 2022 | 49.91 | 51.66 | 49.44 | 51.37 | 1,940,991 | +0.64(+1.25%) |
Feb 23, 2022 | 51.13 | 51.68 | 50.57 | 50.73 | 3,060,236 | -0.42(-0.82%) |
Feb 22, 2022 | 52.32 | 52.98 | 51.10 | 51.15 | 1,781,344 | -1.54(-2.91%) |
Feb 18, 2022 | 52.69 | 0 | +0.19(+0.35%) | |||
Feb 17, 2022 | 52.56 | 52.86 | 52.15 | 52.50 | 1,579,367 | -0.38(-0.72%) |
Feb 16, 2022 | 53.00 | 53.62 | 51.65 | 52.88 | 2,018,476 | -0.67(-1.26%) |
Feb 15, 2022 | 54.06 | 54.54 | 53.26 | 53.56 | 1,818,563 | -0.21(-0.38%) |
Feb 14, 2022 | 54.21 | 54.75 | 53.56 | 53.76 | 940,085 | -0.35(-0.65%) |
Feb 11, 2022 | 54.33 | 54.94 | 53.62 | 54.12 | 1,315,127 | -0.31(-0.58%) |
Feb 10, 2022 | 55.02 | 55.71 | 54.12 | 54.43 | 1,044,899 | -1.28(-2.30%) |
Feb 09, 2022 | 55.51 | 56.19 | 55.45 | 55.71 | 812,980 | +0.67(+1.23%) |
Feb 08, 2022 | 53.99 | 55.52 | 53.99 | 55.04 | 996,817 | +1.32(+2.46%) |
Feb 07, 2022 | 54.48 | 54.93 | 53.52 | 53.72 | 1,092,466 | -0.85(-1.56%) |
Feb 04, 2022 | 55.54 | 55.86 | 53.84 | 54.57 | 1,004,199 | -0.93(-1.67%) |
Feb 03, 2022 | 55.76 | 55.40 | 55.50 | 720,334 | -0.64(-1.13%) | |
Feb 02, 2022 | 55.37 | 56.30 | 55.22 | 56.13 | 1,561,043 | +0.61(+1.09%) |
Feb 01, 2022 | 55.50 | 55.98 | 54.53 | 55.52 | 1,127,068 | +0.19(+0.34%) |
Jan 31, 2022 | 54.33 | 55.37 | 55.34 | 1,341,795 | +1.03(+1.89%) | |
Jan 28, 2022 | 53.57 | 54.32 | 53.11 | 54.31 | 1,414,074 | +0.97(+1.82%) |
Jan 27, 2022 | 53.82 | 54.71 | 52.86 | 53.34 | 2,205,292 | +0.38(+0.72%) |
Jan 26, 2022 | 55.09 | 55.75 | 52.49 | 52.96 | 2,586,927 | -1.19(-2.20%) |
Jan 25, 2022 | 55.13 | 55.19 | 53.46 | 54.16 | 1,578,513 | -1.75(-3.13%) |
Jan 24, 2022 | 53.49 | 56.11 | 53.30 | 55.91 | 1,604,359 | +1.53(+2.81%) |
Jan 21, 2022 | 54.74 | 55.91 | 54.23 | 54.38 | 1,264,532 | -0.77(-1.40%) |
Jan 20, 2022 | 56.43 | 56.91 | 55.14 | 55.15 | 915,903 | -0.93(-1.66%) |
Jan 19, 2022 | 56.34 | 57.13 | 55.39 | 56.08 | 1,859,228 | +0.00(+0.00%) |
Jan 18, 2022 | 54.79 | 56.42 | 54.53 | 56.08 | 1,536,922 | +0.54(+0.97%) |
Jan 14, 2022 | 55.54 | 0 | -0.66(-1.17%) | |||
Jan 13, 2022 | 56.48 | 56.68 | 55.83 | 56.20 | 1,438,379 | -0.35(-0.62%) |
Jan 12, 2022 | 56.87 | 56.99 | 56.05 | 56.55 | 1,318,720 | +0.04(+0.07%) |
Jan 11, 2022 | 56.98 | 57.05 | 55.22 | 56.51 | 1,393,378 | -0.17(-0.29%) |
Jan 10, 2022 | 57.23 | 57.23 | 55.35 | 56.68 | 1,212,266 | -0.58(-1.01%) |
Jan 07, 2022 | 57.82 | 57.83 | 56.10 | 57.26 | 1,176,310 | -0.71(-1.23%) |
Jan 06, 2022 | 58.39 | 59.00 | 57.36 | 57.97 | 1,913,947 | -1.50(-2.52%) |
Jan 05, 2022 | 60.04 | 60.73 | 59.37 | 59.47 | 1,246,052 | -0.39(-0.65%) |
Jan 04, 2022 | 59.08 | 60.36 | 58.89 | 59.86 | 1,092,418 | +0.62(+1.04%) |