Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.76 | 53.65 | 51.73 | 51.74 | 946,535 | -1.45(-2.72%) |
Mar 30, 2022 | 54.85 | 54.92 | 52.73 | 53.19 | 1,107,368 | -1.63(-2.98%) |
Mar 29, 2022 | 55.69 | 55.76 | 54.30 | 54.82 | 1,066,782 | +0.37(+0.68%) |
Mar 28, 2022 | 54.50 | 54.55 | 53.75 | 54.45 | 780,025 | -0.57(-1.04%) |
Mar 25, 2022 | 53.47 | 55.09 | 53.40 | 55.02 | 1,099,731 | +1.72(+3.23%) |
Mar 24, 2022 | 53.34 | 53.61 | 52.36 | 53.30 | 830,690 | +0.58(+1.10%) |
Mar 23, 2022 | 54.06 | 54.23 | 52.62 | 52.72 | 719,014 | -1.82(-3.33%) |
Mar 22, 2022 | 54.20 | 54.82 | 53.55 | 54.53 | 1,394,539 | +1.22(+2.28%) |
Mar 21, 2022 | 53.23 | 53.87 | 52.71 | 53.32 | 1,135,192 | +0.10(+0.19%) |
Mar 18, 2022 | 53.06 | 53.31 | 51.77 | 53.22 | 3,776,296 | +0.04(+0.07%) |
Mar 17, 2022 | 53.46 | 53.96 | 52.98 | 53.18 | 1,043,334 | -1.35(-2.47%) |
Mar 16, 2022 | 53.90 | 55.11 | 53.19 | 54.53 | 1,144,189 | +1.44(+2.71%) |
Mar 15, 2022 | 53.29 | 53.96 | 52.37 | 53.09 | 1,905,528 | +0.21(+0.40%) |
Mar 14, 2022 | 52.19 | 53.71 | 52.03 | 52.88 | 2,174,572 | +1.80(+3.52%) |
Mar 11, 2022 | 50.73 | 51.78 | 50.67 | 51.08 | 1,871,576 | +0.53(+1.06%) |
Mar 10, 2022 | 49.57 | 50.60 | 49.43 | 50.54 | 1,520,715 | +0.16(+0.31%) |
Mar 09, 2022 | 50.69 | 51.74 | 49.98 | 50.39 | 1,610,346 | +2.01(+4.15%) |
Mar 08, 2022 | 49.19 | 49.70 | 46.83 | 48.38 | 2,749,480 | +0.26(+0.54%) |
Mar 07, 2022 | 51.13 | 51.61 | 48.08 | 48.12 | 2,034,306 | -3.47(-6.72%) |
Mar 04, 2022 | 52.29 | 52.90 | 50.68 | 51.58 | 1,975,800 | -2.27(-4.21%) |
Mar 03, 2022 | 54.22 | 54.64 | 53.35 | 53.85 | 1,382,676 | -0.36(-0.66%) |
Mar 02, 2022 | 51.84 | 54.58 | 51.84 | 54.21 | 1,532,379 | +2.72(+5.28%) |
Mar 01, 2022 | 54.79 | 55.01 | 51.09 | 51.49 | 2,223,280 | -4.02(-7.24%) |
Feb 28, 2022 | 53.38 | 55.69 | 53.38 | 55.51 | 3,014,514 | +0.28(+0.50%) |
Feb 25, 2022 | 52.78 | 55.40 | 53.58 | 55.24 | 1,277,386 | +3.07(+5.89%) |
Feb 24, 2022 | 51.81 | 52.40 | 50.43 | 52.17 | 1,460,777 | -1.97(-3.64%) |
Feb 23, 2022 | 55.35 | 55.70 | 53.98 | 54.14 | 1,463,770 | -0.77(-1.41%) |
Feb 22, 2022 | 54.90 | 55.61 | 54.58 | 54.91 | 1,276,599 | -0.13(-0.23%) |
Feb 18, 2022 | 55.04 | 0 | -0.44(-0.80%) | |||
Feb 17, 2022 | 56.83 | 56.99 | 55.42 | 55.48 | 1,094,245 | -1.66(-2.90%) |
Feb 16, 2022 | 57.08 | 58.30 | 56.97 | 57.14 | 1,191,688 | -0.52(-0.90%) |
Feb 15, 2022 | 57.13 | 57.77 | 56.75 | 57.66 | 1,112,210 | +1.27(+2.26%) |
Feb 14, 2022 | 56.67 | 57.22 | 55.83 | 56.39 | 1,946,590 | -0.06(-0.10%) |
Feb 11, 2022 | 56.62 | 57.76 | 55.87 | 56.44 | 1,851,037 | -0.72(-1.26%) |
Feb 10, 2022 | 56.75 | 57.87 | 56.64 | 57.16 | 1,850,005 | +0.30(+0.52%) |
Feb 09, 2022 | 56.75 | 57.67 | 56.75 | 56.87 | 1,640,557 | -0.26(-0.45%) |
Feb 08, 2022 | 56.13 | 57.15 | 55.52 | 57.13 | 1,956,422 | +1.60(+2.89%) |
Feb 07, 2022 | 55.84 | 56.24 | 55.31 | 55.52 | 1,920,966 | -0.52(-0.92%) |
Feb 04, 2022 | 54.82 | 56.30 | 54.82 | 56.04 | 3,326,666 | +1.45(+2.65%) |
Feb 03, 2022 | 54.94 | 54.59 | 1,959,504 | -0.16(-0.29%) | ||
Feb 02, 2022 | 55.97 | 56.65 | 54.57 | 54.75 | 3,038,350 | -0.79(-1.43%) |
Feb 01, 2022 | 52.85 | 55.71 | 52.70 | 55.54 | 4,503,169 | +3.16(+6.04%) |
Jan 31, 2022 | 53.66 | 54.56 | 52.30 | 52.38 | 15,707,979 | -1.83(-3.38%) |
Jan 28, 2022 | 54.12 | 54.72 | 53.24 | 54.21 | 4,025,174 | +0.31(+0.58%) |
Jan 27, 2022 | 55.53 | 56.71 | 53.25 | 53.90 | 1,768,173 | -1.06(-1.93%) |
Jan 26, 2022 | 55.98 | 56.42 | 54.63 | 54.96 | 1,933,812 | -0.38(-0.68%) |
Jan 25, 2022 | 54.72 | 55.89 | 53.03 | 55.33 | 2,009,320 | +0.43(+0.78%) |
Jan 24, 2022 | 54.82 | 55.22 | 52.73 | 54.90 | 2,255,342 | -0.52(-0.94%) |
Jan 21, 2022 | 57.70 | 57.70 | 55.23 | 55.43 | 2,259,263 | -0.72(-1.29%) |
Jan 20, 2022 | 56.50 | 59.44 | 55.98 | 56.15 | 2,148,550 | -0.11(-0.20%) |
Jan 19, 2022 | 58.37 | 58.37 | 56.22 | 56.26 | 1,388,280 | -1.84(-3.17%) |
Jan 18, 2022 | 59.01 | 59.14 | 57.62 | 58.10 | 936,368 | -0.67(-1.14%) |
Jan 14, 2022 | 58.77 | 0 | +0.82(+1.41%) | |||
Jan 13, 2022 | 58.15 | 59.07 | 57.79 | 57.95 | 790,898 | +0.10(+0.17%) |
Jan 12, 2022 | 58.92 | 59.53 | 57.65 | 57.85 | 1,120,649 | -1.07(-1.82%) |
Jan 11, 2022 | 58.67 | 59.18 | 57.64 | 58.92 | 1,053,549 | +0.55(+0.94%) |
Jan 10, 2022 | 58.61 | 58.61 | 57.26 | 58.37 | 1,139,823 | +0.53(+0.92%) |
Jan 07, 2022 | 56.52 | 57.91 | 55.98 | 57.84 | 1,376,646 | +1.19(+2.10%) |
Jan 06, 2022 | 54.89 | 57.20 | 54.89 | 56.65 | 1,307,031 | +2.30(+4.23%) |
Jan 05, 2022 | 54.89 | 55.45 | 54.31 | 54.35 | 906,407 | -0.15(-0.27%) |
Jan 04, 2022 | 53.63 | 55.10 | 53.43 | 54.50 | 943,656 | +1.60(+3.03%) |