Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 59.13 | 59.46 | 58.11 | 58.08 | 590,155 | -1.04(-1.76%) |
Mar 30, 2022 | 59.36 | 59.75 | 58.76 | 59.12 | 422,798 | -0.33(-0.55%) |
Mar 29, 2022 | 59.23 | 59.51 | 58.45 | 59.45 | 529,561 | +0.96(+1.63%) |
Mar 28, 2022 | 57.68 | 58.63 | 57.43 | 58.50 | 524,146 | +0.14(+0.25%) |
Mar 25, 2022 | 57.80 | 58.39 | 56.65 | 58.35 | 848,161 | +0.20(+0.35%) |
Mar 24, 2022 | 57.31 | 58.26 | 56.89 | 58.15 | 543,907 | +0.99(+1.74%) |
Mar 23, 2022 | 58.48 | 58.67 | 57.09 | 57.16 | 2,184,879 | -1.50(-2.57%) |
Mar 22, 2022 | 58.76 | 59.93 | 58.18 | 58.66 | 1,201,106 | +0.64(+1.10%) |
Mar 21, 2022 | 58.00 | 58.54 | 57.66 | 58.02 | 782,294 | +0.06(+0.10%) |
Mar 18, 2022 | 56.80 | 58.25 | 56.21 | 57.97 | 950,629 | +1.05(+1.85%) |
Mar 17, 2022 | 56.93 | 57.11 | 56.30 | 56.92 | 498,030 | -0.25(-0.44%) |
Mar 16, 2022 | 56.32 | 57.47 | 56.10 | 57.17 | 711,616 | +1.32(+2.37%) |
Mar 15, 2022 | 55.17 | 55.99 | 55.06 | 55.84 | 541,028 | +0.90(+1.63%) |
Mar 14, 2022 | 54.24 | 55.03 | 54.21 | 54.95 | 537,457 | +1.14(+2.12%) |
Mar 11, 2022 | 54.75 | 55.22 | 53.77 | 53.81 | 554,700 | -0.59(-1.08%) |
Mar 10, 2022 | 54.15 | 55.24 | 53.87 | 54.40 | 537,679 | -0.71(-1.30%) |
Mar 09, 2022 | 54.82 | 55.45 | 54.51 | 55.11 | 578,656 | +1.68(+3.14%) |
Mar 08, 2022 | 54.22 | 55.01 | 53.42 | 53.43 | 685,835 | -0.44(-0.82%) |
Mar 07, 2022 | 55.82 | 55.84 | 53.82 | 53.88 | 647,122 | -2.05(-3.67%) |
Mar 04, 2022 | 55.93 | 56.43 | 55.43 | 55.93 | 618,842 | -0.76(-1.34%) |
Mar 03, 2022 | 56.04 | 57.02 | 55.60 | 56.69 | 618,522 | +1.08(+1.94%) |
Mar 02, 2022 | 55.22 | 56.05 | 55.09 | 55.61 | 556,698 | +0.63(+1.14%) |
Mar 01, 2022 | 55.95 | 56.25 | 54.62 | 54.99 | 705,678 | -1.52(-2.70%) |
Feb 28, 2022 | 55.76 | 56.65 | 55.69 | 56.51 | 720,006 | -0.20(-0.36%) |
Feb 25, 2022 | 55.49 | 56.73 | 55.27 | 56.71 | 814,314 | +1.51(+2.74%) |
Feb 24, 2022 | 53.05 | 55.45 | 52.53 | 55.20 | 2,531,390 | +0.37(+0.67%) |
Feb 23, 2022 | 56.64 | 56.88 | 54.65 | 54.83 | 964,403 | -1.50(-2.65%) |
Feb 22, 2022 | 56.63 | 57.06 | 55.81 | 56.33 | 643,868 | -0.66(-1.15%) |
Feb 18, 2022 | 56.98 | 0 | +0.13(+0.22%) | |||
Feb 17, 2022 | 57.79 | 58.01 | 56.82 | 56.86 | 678,058 | -1.55(-2.66%) |
Feb 16, 2022 | 57.74 | 58.57 | 57.74 | 58.41 | 536,053 | +0.58(+1.00%) |
Feb 15, 2022 | 57.76 | 58.41 | 57.28 | 57.83 | 599,736 | +0.53(+0.93%) |
Feb 14, 2022 | 57.27 | 58.03 | 56.79 | 57.30 | 910,104 | +0.04(+0.07%) |
Feb 11, 2022 | 57.67 | 58.29 | 56.46 | 57.26 | 551,991 | -0.45(-0.79%) |
Feb 10, 2022 | 58.10 | 59.34 | 57.48 | 57.72 | 463,117 | -0.77(-1.32%) |
Feb 09, 2022 | 59.13 | 59.33 | 58.37 | 58.49 | 571,207 | -0.12(-0.20%) |
Feb 08, 2022 | 57.86 | 59.07 | 57.81 | 58.60 | 640,692 | +0.93(+1.61%) |
Feb 07, 2022 | 57.49 | 58.02 | 57.18 | 57.68 | 629,661 | +0.22(+0.39%) |
Feb 04, 2022 | 56.79 | 58.03 | 56.66 | 57.46 | 615,598 | +0.54(+0.95%) |
Feb 03, 2022 | 57.23 | 57.39 | 56.92 | 504,826 | -0.50(-0.87%) | |
Feb 02, 2022 | 56.99 | 57.50 | 56.28 | 57.42 | 537,428 | +0.43(+0.76%) |
Feb 01, 2022 | 56.38 | 57.12 | 55.98 | 56.98 | 593,849 | +0.44(+0.78%) |
Jan 31, 2022 | 55.39 | 56.67 | 56.54 | 1,284,145 | +0.97(+1.75%) | |
Jan 28, 2022 | 53.50 | 55.61 | 53.41 | 55.56 | 904,699 | +1.77(+3.28%) |
Jan 27, 2022 | 52.12 | 55.20 | 52.12 | 53.80 | 1,026,339 | -1.62(-2.92%) |
Jan 26, 2022 | 56.40 | 57.08 | 55.03 | 55.42 | 957,758 | -0.39(-0.69%) |
Jan 25, 2022 | 55.83 | 56.48 | 54.50 | 55.81 | 757,432 | -0.61(-1.08%) |
Jan 24, 2022 | 54.61 | 56.51 | 53.88 | 56.41 | 746,303 | +0.72(+1.30%) |
Jan 21, 2022 | 56.89 | 56.98 | 55.61 | 55.69 | 462,117 | -1.52(-2.66%) |
Jan 20, 2022 | 58.12 | 58.77 | 57.07 | 57.21 | 606,299 | -0.59(-1.02%) |
Jan 19, 2022 | 59.56 | 59.56 | 57.76 | 57.80 | 350,976 | -1.32(-2.24%) |
Jan 18, 2022 | 59.80 | 59.82 | 58.92 | 59.12 | 351,586 | -1.31(-2.17%) |
Jan 14, 2022 | 60.44 | 0 | -0.44(-0.73%) | |||
Jan 13, 2022 | 61.51 | 62.02 | 60.76 | 60.88 | 517,767 | -0.31(-0.50%) |
Jan 12, 2022 | 61.23 | 61.61 | 60.40 | 61.19 | 408,465 | -0.15(-0.25%) |
Jan 11, 2022 | 60.92 | 61.52 | 60.53 | 61.34 | 471,221 | +0.48(+0.79%) |
Jan 10, 2022 | 61.21 | 61.21 | 59.86 | 60.86 | 571,180 | -0.23(-0.38%) |
Jan 07, 2022 | 61.22 | 61.45 | 60.35 | 61.09 | 453,937 | +0.06(+0.09%) |
Jan 06, 2022 | 60.58 | 61.22 | 60.29 | 61.03 | 497,499 | +0.88(+1.46%) |
Jan 05, 2022 | 61.28 | 61.75 | 60.07 | 60.16 | 495,890 | -0.54(-0.89%) |
Jan 04, 2022 | 59.77 | 61.00 | 59.77 | 60.70 | 630,343 | +1.71(+2.90%) |