Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.84 | 53.00 | 52.49 | 52.53 | 12,892 | -0.62(-1.16%) |
Mar 30, 2022 | 53.13 | 53.41 | 52.93 | 53.14 | 6,980 | +0.59(+1.13%) |
Mar 29, 2022 | 51.97 | 52.55 | 51.97 | 52.55 | 11,505 | +0.84(+1.62%) |
Mar 28, 2022 | 51.97 | 52.02 | 51.60 | 51.71 | 8,584 | -1.43(-2.69%) |
Mar 25, 2022 | 53.19 | 53.24 | 52.75 | 53.14 | 7,900 | -0.06(-0.12%) |
Mar 24, 2022 | 53.03 | 53.26 | 52.97 | 53.20 | 4,041 | -0.10(-0.18%) |
Mar 23, 2022 | 53.13 | 53.57 | 52.45 | 53.30 | 5,607 | -1.12(-2.06%) |
Mar 22, 2022 | 54.15 | 54.42 | 54.05 | 54.42 | 10,810 | +0.65(+1.21%) |
Mar 21, 2022 | 54.14 | 54.31 | 53.46 | 53.77 | 39,686 | -0.36(-0.67%) |
Mar 18, 2022 | 53.56 | 54.23 | 53.54 | 54.13 | 6,064 | +0.79(+1.49%) |
Mar 17, 2022 | 52.63 | 53.34 | 52.40 | 53.34 | 6,266 | +0.69(+1.31%) |
Mar 16, 2022 | 52.16 | 52.85 | 51.48 | 52.65 | 7,147 | +1.28(+2.49%) |
Mar 15, 2022 | 51.28 | 51.46 | 51.15 | 51.38 | 6,881 | +0.62(+1.22%) |
Mar 14, 2022 | 51.27 | 51.61 | 50.75 | 50.75 | 9,989 | -0.70(-1.35%) |
Mar 11, 2022 | 52.09 | 52.42 | 51.45 | 51.45 | 6,435 | -0.89(-1.70%) |
Mar 10, 2022 | 51.95 | 52.41 | 51.49 | 52.34 | 15,645 | +0.57(+1.11%) |
Mar 09, 2022 | 51.95 | 52.49 | 51.46 | 51.77 | 14,180 | +0.92(+1.80%) |
Mar 08, 2022 | 51.35 | 51.61 | 50.74 | 50.85 | 10,951 | -1.16(-2.24%) |
Mar 07, 2022 | 53.46 | 53.46 | 51.98 | 52.01 | 17,998 | -1.42(-2.66%) |
Mar 04, 2022 | 52.65 | 53.44 | 52.51 | 53.44 | 8,994 | +0.95(+1.82%) |
Mar 03, 2022 | 52.70 | 53.05 | 52.09 | 52.48 | 12,696 | -0.25(-0.47%) |
Mar 02, 2022 | 52.38 | 52.86 | 52.38 | 52.73 | 6,388 | +0.35(+0.67%) |
Mar 01, 2022 | 52.61 | 52.88 | 51.85 | 52.38 | 12,654 | +0.43(+0.83%) |
Feb 28, 2022 | 51.73 | 52.32 | 51.69 | 51.95 | 10,620 | -0.17(-0.33%) |
Feb 25, 2022 | 51.53 | 52.12 | 51.53 | 52.12 | 13,730 | +1.62(+3.21%) |
Feb 24, 2022 | 51.16 | 50.73 | 49.66 | 50.50 | 19,989 | -1.59(-3.05%) |
Feb 23, 2022 | 52.54 | 52.54 | 52.04 | 52.09 | 5,328 | -0.14(-0.27%) |
Feb 22, 2022 | 52.33 | 52.51 | 52.05 | 52.22 | 6,917 | +1.07(+2.09%) |
Feb 18, 2022 | 51.16 | 0 | -0.62(-1.20%) | |||
Feb 17, 2022 | 51.88 | 52.01 | 51.24 | 51.78 | 7,023 | +0.18(+0.35%) |
Feb 16, 2022 | 50.98 | 51.59 | 50.98 | 51.59 | 5,572 | +0.90(+1.77%) |
Feb 15, 2022 | 50.30 | 50.70 | 50.25 | 50.70 | 10,640 | +0.74(+1.49%) |
Feb 14, 2022 | 50.00 | 50.00 | 49.53 | 49.95 | 9,010 | -1.16(-2.28%) |
Feb 11, 2022 | 51.58 | 51.86 | 50.95 | 51.12 | 21,212 | -1.22(-2.32%) |
Feb 10, 2022 | 52.86 | 53.04 | 52.14 | 52.33 | 20,692 | -0.48(-0.91%) |
Feb 09, 2022 | 52.65 | 53.07 | 52.49 | 52.81 | 23,336 | +0.84(+1.61%) |
Feb 08, 2022 | 51.67 | 51.98 | 51.62 | 51.98 | 2,245 | +0.44(+0.85%) |
Feb 07, 2022 | 51.60 | 51.76 | 51.33 | 51.54 | 10,041 | +0.19(+0.37%) |
Feb 04, 2022 | 51.18 | 51.37 | 51.10 | 51.35 | 66,847 | -0.37(-0.72%) |
Feb 03, 2022 | 51.78 | 51.62 | 51.72 | 12,260 | +0.23(+0.44%) | |
Feb 02, 2022 | 51.38 | 51.53 | 51.24 | 51.49 | 7,101 | +0.71(+1.39%) |
Feb 01, 2022 | 50.27 | 50.78 | 50.13 | 50.78 | 12,259 | +1.13(+2.28%) |
Jan 31, 2022 | 49.22 | 49.76 | 49.65 | 16,721 | +0.47(+0.96%) | |
Jan 28, 2022 | 50.18 | 50.18 | 48.59 | 49.18 | 34,829 | -1.38(-2.72%) |
Jan 27, 2022 | 50.87 | 51.15 | 50.20 | 50.55 | 12,337 | -0.67(-1.31%) |
Jan 26, 2022 | 51.79 | 52.04 | 51.09 | 51.23 | 33,807 | -0.83(-1.59%) |
Jan 25, 2022 | 51.48 | 52.16 | 51.34 | 52.05 | 19,881 | +0.76(+1.49%) |
Jan 24, 2022 | 52.15 | 52.15 | 50.35 | 51.29 | 24,710 | -1.02(-1.95%) |
Jan 21, 2022 | 52.71 | 52.71 | 52.16 | 52.31 | 13,100 | -1.14(-2.13%) |
Jan 20, 2022 | 53.71 | 53.95 | 53.45 | 53.45 | 16,451 | -0.71(-1.31%) |
Jan 19, 2022 | 54.28 | 54.42 | 54.06 | 54.16 | 5,809 | -0.14(-0.26%) |
Jan 18, 2022 | 54.51 | 54.63 | 54.19 | 54.30 | 9,748 | -0.82(-1.49%) |
Jan 14, 2022 | 55.12 | 0 | -0.28(-0.50%) | |||
Jan 13, 2022 | 55.91 | 55.91 | 55.40 | 55.40 | 70,476 | -0.14(-0.26%) |
Jan 12, 2022 | 55.19 | 55.58 | 55.19 | 55.54 | 11,397 | +0.38(+0.69%) |
Jan 11, 2022 | 54.70 | 55.29 | 54.61 | 55.16 | 4,367 | +0.24(+0.43%) |
Jan 10, 2022 | 54.67 | 54.92 | 54.48 | 54.92 | 6,854 | -0.52(-0.94%) |
Jan 07, 2022 | 55.24 | 55.60 | 55.24 | 55.44 | 3,473 | -0.09(-0.16%) |
Jan 06, 2022 | 55.74 | 55.90 | 55.39 | 55.53 | 24,569 | -0.97(-1.71%) |
Jan 05, 2022 | 56.74 | 57.18 | 56.49 | 56.49 | 8,825 | -0.10(-0.17%) |
Jan 04, 2022 | 56.54 | 56.88 | 56.52 | 56.59 | 8,833 | +1.17(+2.12%) |