Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 54.58 | 54.60 | 53.61 | 53.63 | 3,280,163 | -0.81(-1.49%) |
Mar 30, 2022 | 55.37 | 55.37 | 54.09 | 54.44 | 2,061,997 | -0.94(-1.70%) |
Mar 29, 2022 | 54.39 | 55.57 | 54.39 | 55.39 | 2,476,522 | +1.00(+1.85%) |
Mar 28, 2022 | 53.99 | 54.44 | 53.27 | 54.38 | 1,931,778 | +0.20(+0.37%) |
Mar 25, 2022 | 54.13 | 54.53 | 53.72 | 54.18 | 1,255,110 | +0.01(+0.02%) |
Mar 24, 2022 | 53.59 | 54.81 | 53.27 | 54.17 | 2,362,893 | +0.62(+1.16%) |
Mar 23, 2022 | 54.02 | 54.24 | 53.42 | 53.55 | 2,374,552 | -0.75(-1.38%) |
Mar 22, 2022 | 54.36 | 54.89 | 54.00 | 54.30 | 2,136,010 | +0.27(+0.50%) |
Mar 21, 2022 | 54.05 | 54.58 | 53.30 | 54.03 | 2,440,651 | +0.03(+0.06%) |
Mar 18, 2022 | 54.51 | 54.61 | 53.16 | 54.00 | 5,256,861 | -0.97(-1.77%) |
Mar 17, 2022 | 54.17 | 55.65 | 53.92 | 54.97 | 3,059,011 | -0.02(-0.04%) |
Mar 16, 2022 | 53.80 | 55.41 | 53.65 | 55.00 | 3,219,155 | +1.61(+3.01%) |
Mar 15, 2022 | 53.45 | 53.82 | 52.75 | 53.39 | 2,486,905 | +0.31(+0.58%) |
Mar 14, 2022 | 52.71 | 53.50 | 52.53 | 53.08 | 3,483,378 | +0.97(+1.87%) |
Mar 11, 2022 | 52.79 | 53.38 | 51.99 | 52.10 | 2,245,528 | -0.36(-0.68%) |
Mar 10, 2022 | 52.21 | 52.71 | 51.62 | 52.46 | 2,855,205 | -0.71(-1.34%) |
Mar 09, 2022 | 51.84 | 53.77 | 51.65 | 53.17 | 4,575,676 | +2.32(+4.56%) |
Mar 08, 2022 | 51.04 | 52.63 | 50.71 | 50.85 | 4,240,818 | +0.19(+0.38%) |
Mar 07, 2022 | 53.46 | 53.55 | 50.53 | 50.66 | 4,154,493 | -2.90(-5.42%) |
Mar 04, 2022 | 55.38 | 55.38 | 53.00 | 53.56 | 4,482,321 | -2.25(-4.04%) |
Mar 03, 2022 | 55.99 | 56.45 | 55.20 | 55.82 | 2,555,910 | +0.01(+0.02%) |
Mar 02, 2022 | 54.70 | 56.13 | 54.52 | 55.81 | 3,813,246 | +1.43(+2.63%) |
Mar 01, 2022 | 55.71 | 55.98 | 53.88 | 54.37 | 3,180,197 | -1.53(-2.74%) |
Feb 28, 2022 | 55.09 | 56.10 | 54.93 | 55.91 | 2,715,785 | +0.06(+0.11%) |
Feb 25, 2022 | 56.30 | 56.51 | 55.49 | 55.85 | 3,316,392 | -0.15(-0.26%) |
Feb 24, 2022 | 55.28 | 56.18 | 54.46 | 55.99 | 3,727,699 | +0.41(+0.73%) |
Feb 23, 2022 | 57.16 | 57.26 | 55.53 | 55.59 | 2,587,994 | -1.42(-2.49%) |
Feb 22, 2022 | 57.20 | 57.75 | 56.63 | 57.01 | 2,452,937 | -0.12(-0.21%) |
Feb 18, 2022 | 57.13 | 0 | +0.10(+0.18%) | |||
Feb 17, 2022 | 57.55 | 58.09 | 56.89 | 57.02 | 2,646,259 | -0.82(-1.41%) |
Feb 16, 2022 | 57.36 | 58.06 | 56.76 | 57.84 | 2,337,386 | +0.40(+0.70%) |
Feb 15, 2022 | 57.11 | 58.02 | 56.87 | 57.44 | 2,693,460 | +0.82(+1.44%) |
Feb 14, 2022 | 56.63 | 56.99 | 56.01 | 56.62 | 1,989,167 | +0.10(+0.18%) |
Feb 11, 2022 | 56.68 | 57.66 | 56.21 | 56.52 | 2,178,738 | -0.11(-0.19%) |
Feb 10, 2022 | 57.18 | 57.85 | 56.32 | 56.63 | 2,439,920 | -1.03(-1.79%) |
Feb 09, 2022 | 57.60 | 57.85 | 57.13 | 57.66 | 2,268,068 | +0.62(+1.09%) |
Feb 08, 2022 | 57.85 | 57.97 | 56.63 | 57.04 | 2,935,298 | -0.39(-0.68%) |
Feb 07, 2022 | 57.57 | 57.82 | 56.94 | 57.43 | 2,041,737 | +0.07(+0.12%) |
Feb 04, 2022 | 57.26 | 57.80 | 56.32 | 57.36 | 2,224,597 | -0.19(-0.33%) |
Feb 03, 2022 | 58.26 | 57.39 | 57.55 | 3,313,799 | -0.76(-1.30%) | |
Feb 02, 2022 | 57.43 | 58.43 | 57.02 | 58.30 | 3,271,635 | +0.46(+0.80%) |
Feb 01, 2022 | 56.32 | 57.92 | 55.90 | 57.84 | 3,233,438 | +1.42(+2.52%) |
Jan 31, 2022 | 56.41 | 56.42 | 3,182,149 | -0.41(-0.72%) | ||
Jan 28, 2022 | 56.34 | 56.86 | 55.40 | 56.83 | 3,050,209 | +0.27(+0.47%) |
Jan 27, 2022 | 57.16 | 58.06 | 56.07 | 56.56 | 3,059,735 | -0.40(-0.70%) |
Jan 26, 2022 | 57.73 | 59.20 | 56.27 | 56.96 | 4,558,345 | -0.04(-0.07%) |
Jan 25, 2022 | 55.54 | 58.25 | 53.17 | 57.01 | 7,918,574 | +1.70(+3.07%) |
Jan 24, 2022 | 54.94 | 55.65 | 53.82 | 55.31 | 5,900,400 | -0.25(-0.45%) |
Jan 21, 2022 | 56.14 | 56.57 | 55.44 | 55.56 | 3,003,953 | -0.45(-0.80%) |
Jan 20, 2022 | 57.21 | 57.38 | 55.90 | 56.01 | 2,275,824 | -1.13(-1.98%) |
Jan 19, 2022 | 58.43 | 58.43 | 57.02 | 57.13 | 2,373,832 | -1.10(-1.89%) |
Jan 18, 2022 | 58.10 | 58.63 | 57.48 | 58.23 | 2,982,184 | -0.32(-0.55%) |
Jan 14, 2022 | 58.55 | 0 | +0.72(+1.24%) | |||
Jan 13, 2022 | 56.36 | 58.11 | 56.35 | 57.84 | 3,189,503 | +1.69(+3.00%) |
Jan 12, 2022 | 56.08 | 56.26 | 55.42 | 56.15 | 1,897,199 | +0.10(+0.17%) |
Jan 11, 2022 | 56.02 | 56.18 | 55.06 | 56.05 | 2,409,212 | +0.01(+0.02%) |
Jan 10, 2022 | 56.44 | 57.09 | 55.70 | 56.04 | 3,066,111 | -0.64(-1.13%) |
Jan 07, 2022 | 56.85 | 57.26 | 56.51 | 56.69 | 2,755,565 | -0.36(-0.63%) |
Jan 06, 2022 | 56.78 | 57.52 | 56.19 | 57.04 | 3,056,200 | +0.56(+1.00%) |
Jan 05, 2022 | 56.48 | 57.51 | 56.31 | 56.48 | 4,102,781 | +0.21(+0.37%) |
Jan 04, 2022 | 53.97 | 56.43 | 53.66 | 56.27 | 4,027,777 | +2.59(+4.82%) |