Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.86 | 59.12 | 58.52 | 58.52 | 10,550 | -0.41(-0.70%) |
Mar 30, 2022 | 59.34 | 59.34 | 58.79 | 58.93 | 32,889 | -0.16(-0.27%) |
Mar 29, 2022 | 58.92 | 59.09 | 58.58 | 59.09 | 16,040 | +0.69(+1.17%) |
Mar 28, 2022 | 58.54 | 58.54 | 58.03 | 58.40 | 8,964 | -0.05(-0.09%) |
Mar 25, 2022 | 58.03 | 58.57 | 58.02 | 58.45 | 16,080 | +0.68(+1.17%) |
Mar 24, 2022 | 57.49 | 57.83 | 57.42 | 57.78 | 10,604 | +0.31(+0.54%) |
Mar 23, 2022 | 57.63 | 57.72 | 57.36 | 57.47 | 19,276 | -0.19(-0.33%) |
Mar 22, 2022 | 57.86 | 57.86 | 57.39 | 57.66 | 13,442 | +0.26(+0.44%) |
Mar 21, 2022 | 57.49 | 57.57 | 57.19 | 57.40 | 10,677 | +0.26(+0.45%) |
Mar 18, 2022 | 57.14 | 57.16 | 56.63 | 57.14 | 16,353 | -0.02(-0.04%) |
Mar 17, 2022 | 56.83 | 57.23 | 56.66 | 57.16 | 13,970 | +0.48(+0.85%) |
Mar 16, 2022 | 56.60 | 56.68 | 55.93 | 56.68 | 11,393 | +0.32(+0.56%) |
Mar 15, 2022 | 56.04 | 56.42 | 55.93 | 56.36 | 119,231 | +0.54(+0.96%) |
Mar 14, 2022 | 56.09 | 56.29 | 55.65 | 55.83 | 10,271 | +0.03(+0.05%) |
Mar 11, 2022 | 56.23 | 56.39 | 55.80 | 55.80 | 13,782 | -0.23(-0.40%) |
Mar 10, 2022 | 55.53 | 56.07 | 55.53 | 56.02 | 41,492 | -0.08(-0.15%) |
Mar 09, 2022 | 56.38 | 56.58 | 56.11 | 56.11 | 27,909 | +0.44(+0.80%) |
Mar 08, 2022 | 56.61 | 56.67 | 55.63 | 55.66 | 10,721 | -0.59(-1.05%) |
Mar 07, 2022 | 56.77 | 56.84 | 56.19 | 56.25 | 10,498 | -0.76(-1.33%) |
Mar 04, 2022 | 56.68 | 57.01 | 56.35 | 57.01 | 36,939 | +0.03(+0.06%) |
Mar 03, 2022 | 57.00 | 57.11 | 56.63 | 56.98 | 17,296 | +0.28(+0.50%) |
Mar 02, 2022 | 55.88 | 56.88 | 55.82 | 56.70 | 10,096 | +1.30(+2.35%) |
Mar 01, 2022 | 56.30 | 56.30 | 55.07 | 55.40 | 13,750 | -1.01(-1.79%) |
Feb 28, 2022 | 55.99 | 56.41 | 55.82 | 56.41 | 15,550 | -0.19(-0.34%) |
Feb 25, 2022 | 55.00 | 56.65 | 55.84 | 56.60 | 12,697 | +1.77(+3.23%) |
Feb 24, 2022 | 54.20 | 54.83 | 53.76 | 54.83 | 201,231 | -0.46(-0.83%) |
Feb 23, 2022 | 56.39 | 56.39 | 55.29 | 55.29 | 13,054 | -0.75(-1.33%) |
Feb 22, 2022 | 56.48 | 56.48 | 55.69 | 56.03 | 11,219 | -0.24(-0.43%) |
Feb 18, 2022 | 56.27 | 0 | -0.09(-0.16%) | |||
Feb 17, 2022 | 56.59 | 56.64 | 56.30 | 56.36 | 7,419 | -0.35(-0.61%) |
Feb 16, 2022 | 56.35 | 56.90 | 56.35 | 56.71 | 17,110 | +0.21(+0.37%) |
Feb 15, 2022 | 56.30 | 56.77 | 56.30 | 56.50 | 10,724 | +0.36(+0.64%) |
Feb 14, 2022 | 56.75 | 56.75 | 55.69 | 56.14 | 7,112 | -0.52(-0.93%) |
Feb 11, 2022 | 56.70 | 57.16 | 56.45 | 56.67 | 11,847 | -0.06(-0.11%) |
Feb 10, 2022 | 57.33 | 57.65 | 56.56 | 56.73 | 17,427 | -0.82(-1.43%) |
Feb 09, 2022 | 57.60 | 57.68 | 57.53 | 57.55 | 19,044 | +0.31(+0.54%) |
Feb 08, 2022 | 57.03 | 57.33 | 57.03 | 57.24 | 63,750 | +0.09(+0.15%) |
Feb 07, 2022 | 56.69 | 57.15 | 56.53 | 57.15 | 10,849 | +0.26(+0.45%) |
Feb 04, 2022 | 56.90 | 57.20 | 56.48 | 56.90 | 20,275 | -0.14(-0.24%) |
Feb 03, 2022 | 57.21 | 57.03 | 57.03 | 31,268 | -0.37(-0.64%) | |
Feb 02, 2022 | 56.84 | 57.47 | 56.80 | 57.40 | 31,993 | +0.56(+0.99%) |
Feb 01, 2022 | 56.89 | 56.94 | 56.40 | 56.84 | 41,753 | +0.67(+1.20%) |
Jan 28, 2022 | 55.81 | 56.17 | 55.38 | 56.17 | 39,843 | +0.34(+0.61%) |
Jan 27, 2022 | 55.87 | 56.79 | 55.59 | 55.83 | 10,161 | +0.19(+0.33%) |
Jan 26, 2022 | 55.95 | 56.32 | 55.16 | 55.64 | 13,178 | +0.01(+0.02%) |
Jan 25, 2022 | 55.21 | 55.74 | 54.89 | 55.63 | 16,887 | +0.01(+0.02%) |
Jan 24, 2022 | 55.33 | 55.68 | 53.71 | 55.62 | 50,263 | -0.16(-0.29%) |
Jan 21, 2022 | 56.15 | 56.29 | 55.61 | 55.79 | 14,846 | -0.47(-0.84%) |
Jan 20, 2022 | 56.90 | 57.25 | 56.18 | 56.26 | 13,152 | -0.63(-1.10%) |
Jan 19, 2022 | 57.39 | 57.40 | 56.89 | 56.89 | 19,836 | -0.54(-0.93%) |
Jan 18, 2022 | 57.98 | 57.98 | 57.10 | 57.42 | 36,238 | -0.55(-0.95%) |
Jan 14, 2022 | 57.97 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 57.85 | 58.21 | 57.79 | 57.96 | 36,968 | +0.16(+0.27%) |
Jan 12, 2022 | 57.83 | 57.83 | 57.52 | 57.80 | 47,430 | +0.16(+0.28%) |
Jan 11, 2022 | 57.42 | 57.64 | 57.10 | 57.64 | 35,113 | +0.28(+0.49%) |
Jan 10, 2022 | 57.33 | 57.41 | 57.23 | 57.36 | 6,259 | -0.40(-0.69%) |
Jan 07, 2022 | 57.07 | 57.86 | 57.07 | 57.76 | 11,940 | +0.59(+1.02%) |
Jan 06, 2022 | 57.23 | 57.38 | 56.93 | 57.17 | 8,959 | +0.16(+0.28%) |
Jan 05, 2022 | 57.20 | 57.62 | 57.01 | 57.01 | 23,589 | -0.14(-0.25%) |
Jan 04, 2022 | 57.09 | 57.34 | 57.09 | 57.15 | 4,334 | +0.75(+1.32%) |