Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.61 | 58.05 | 56.46 | 57.96 | 486,628 | +1.47(+2.60%) |
Mar 30, 2022 | 57.30 | 57.38 | 56.38 | 56.49 | 169,723 | -0.80(-1.39%) |
Mar 29, 2022 | 55.70 | 57.37 | 55.70 | 57.29 | 438,541 | +2.01(+3.63%) |
Mar 28, 2022 | 54.18 | 55.42 | 53.93 | 55.28 | 278,000 | +1.42(+2.64%) |
Mar 25, 2022 | 54.29 | 54.67 | 53.85 | 53.85 | 323,876 | -0.28(-0.52%) |
Mar 24, 2022 | 53.89 | 54.23 | 53.55 | 54.13 | 232,809 | +0.39(+0.73%) |
Mar 23, 2022 | 54.67 | 55.03 | 53.55 | 53.74 | 229,454 | -1.03(-1.88%) |
Mar 22, 2022 | 54.39 | 55.30 | 53.98 | 54.77 | 329,302 | +0.32(+0.59%) |
Mar 21, 2022 | 56.74 | 57.06 | 54.12 | 54.45 | 285,070 | -2.24(-3.96%) |
Mar 18, 2022 | 55.91 | 57.27 | 55.78 | 56.69 | 637,868 | +0.87(+1.56%) |
Mar 17, 2022 | 55.00 | 56.26 | 54.60 | 55.82 | 203,398 | +0.62(+1.12%) |
Mar 16, 2022 | 55.32 | 55.71 | 54.17 | 55.20 | 311,044 | +0.00(+0.00%) |
Mar 15, 2022 | 55.56 | 55.72 | 54.03 | 55.20 | 264,144 | +0.20(+0.37%) |
Mar 14, 2022 | 55.03 | 55.71 | 54.80 | 55.00 | 369,925 | -0.03(-0.05%) |
Mar 11, 2022 | 56.29 | 56.70 | 54.95 | 55.02 | 274,397 | -1.27(-2.25%) |
Mar 10, 2022 | 55.16 | 56.42 | 54.85 | 56.29 | 298,105 | +0.50(+0.89%) |
Mar 09, 2022 | 54.84 | 56.05 | 54.41 | 55.79 | 348,329 | +1.83(+3.38%) |
Mar 08, 2022 | 54.59 | 55.85 | 53.92 | 53.97 | 472,796 | -0.69(-1.25%) |
Mar 07, 2022 | 54.77 | 55.49 | 54.41 | 54.65 | 359,684 | -0.21(-0.38%) |
Mar 04, 2022 | 53.92 | 55.09 | 53.46 | 54.86 | 279,571 | +0.33(+0.60%) |
Mar 03, 2022 | 54.70 | 55.28 | 54.24 | 54.53 | 224,104 | -0.03(-0.05%) |
Mar 02, 2022 | 54.22 | 55.06 | 54.02 | 54.56 | 321,295 | +0.55(+1.02%) |
Mar 01, 2022 | 54.51 | 55.15 | 53.52 | 54.01 | 373,957 | -0.63(-1.15%) |
Feb 28, 2022 | 54.30 | 55.31 | 53.95 | 54.64 | 581,885 | -0.52(-0.94%) |
Feb 25, 2022 | 51.71 | 55.18 | 51.71 | 55.15 | 687,509 | +3.02(+5.80%) |
Feb 24, 2022 | 52.34 | 52.47 | 49.32 | 52.13 | 739,283 | -0.10(-0.20%) |
Feb 23, 2022 | 54.10 | 54.52 | 51.97 | 52.23 | 417,566 | -1.56(-2.90%) |
Feb 22, 2022 | 54.75 | 54.87 | 53.67 | 53.79 | 369,345 | -0.85(-1.56%) |
Feb 18, 2022 | 54.64 | 0 | -0.82(-1.48%) | |||
Feb 17, 2022 | 56.02 | 56.23 | 55.35 | 55.46 | 257,726 | -1.04(-1.85%) |
Feb 16, 2022 | 56.35 | 56.66 | 55.39 | 56.51 | 209,452 | -0.12(-0.21%) |
Feb 15, 2022 | 56.72 | 57.28 | 56.28 | 56.63 | 179,676 | +0.59(+1.05%) |
Feb 14, 2022 | 56.03 | 56.46 | 54.99 | 56.04 | 460,507 | +0.03(+0.06%) |
Feb 11, 2022 | 57.07 | 57.87 | 55.79 | 56.01 | 338,297 | -1.14(-1.99%) |
Feb 10, 2022 | 57.59 | 58.80 | 56.95 | 57.14 | 505,592 | +0.57(+1.01%) |
Feb 09, 2022 | 55.27 | 56.62 | 54.82 | 56.57 | 395,132 | +1.79(+3.27%) |
Feb 08, 2022 | 54.70 | 54.89 | 54.39 | 54.78 | 140,470 | +0.12(+0.22%) |
Feb 07, 2022 | 54.12 | 54.80 | 53.56 | 54.66 | 222,245 | +0.73(+1.36%) |
Feb 04, 2022 | 53.59 | 54.27 | 53.21 | 53.93 | 173,728 | +0.05(+0.10%) |
Feb 03, 2022 | 55.06 | 53.58 | 53.88 | 222,762 | -1.22(-2.22%) | |
Feb 02, 2022 | 56.53 | 56.64 | 54.64 | 55.10 | 297,273 | -0.90(-1.62%) |
Feb 01, 2022 | 54.66 | 56.20 | 54.46 | 56.01 | 372,726 | +1.19(+2.17%) |
Jan 31, 2022 | 54.06 | 54.82 | 335,641 | +0.09(+0.16%) | ||
Jan 28, 2022 | 53.29 | 54.83 | 52.34 | 54.73 | 241,854 | +1.90(+3.59%) |
Jan 27, 2022 | 54.19 | 54.78 | 52.58 | 52.83 | 185,850 | -1.16(-2.15%) |
Jan 26, 2022 | 55.18 | 55.41 | 53.77 | 54.00 | 358,132 | -0.84(-1.54%) |
Jan 25, 2022 | 54.93 | 55.95 | 54.49 | 54.84 | 312,774 | -0.27(-0.48%) |
Jan 24, 2022 | 51.97 | 55.19 | 51.94 | 55.11 | 543,335 | +2.55(+4.85%) |
Jan 21, 2022 | 52.52 | 54.20 | 52.52 | 52.56 | 299,566 | -0.39(-0.73%) |
Jan 20, 2022 | 53.91 | 54.38 | 52.86 | 52.95 | 286,470 | -0.49(-0.92%) |
Jan 19, 2022 | 54.03 | 55.09 | 53.31 | 53.44 | 187,287 | -0.48(-0.90%) |
Jan 18, 2022 | 55.07 | 55.39 | 53.73 | 53.92 | 285,256 | -1.22(-2.22%) |
Jan 14, 2022 | 55.14 | 0 | -0.81(-1.45%) | |||
Jan 13, 2022 | 56.33 | 56.64 | 55.46 | 55.95 | 376,998 | +0.03(+0.06%) |
Jan 12, 2022 | 55.61 | 56.65 | 55.21 | 55.92 | 432,341 | -1.26(-2.20%) |
Jan 11, 2022 | 56.11 | 57.40 | 55.79 | 57.18 | 423,893 | -1.84(-3.11%) |
Jan 10, 2022 | 59.55 | 59.84 | 58.47 | 59.01 | 174,103 | -0.56(-0.94%) |
Jan 07, 2022 | 59.57 | 60.27 | 59.47 | 59.57 | 232,662 | +0.02(+0.03%) |
Jan 06, 2022 | 59.43 | 59.92 | 58.94 | 59.56 | 243,592 | +0.12(+0.20%) |
Jan 05, 2022 | 62.81 | 62.81 | 59.27 | 59.44 | 237,342 | -2.61(-4.21%) |
Jan 04, 2022 | 62.62 | 63.84 | 60.79 | 62.05 | 437,682 | -0.58(-0.92%) |