Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 57.74 | 57.94 | 57.16 | 57.24 | 141,306 | -0.55(-0.95%) |
Mar 30, 2022 | 57.71 | 57.94 | 57.50 | 57.79 | 145,252 | +0.12(+0.20%) |
Mar 29, 2022 | 57.70 | 57.84 | 57.33 | 57.67 | 185,055 | +0.52(+0.91%) |
Mar 28, 2022 | 56.88 | 57.17 | 56.65 | 57.15 | 190,741 | +0.44(+0.77%) |
Mar 25, 2022 | 56.71 | 56.80 | 56.39 | 56.72 | 63,259 | +0.21(+0.38%) |
Mar 24, 2022 | 56.16 | 56.53 | 55.98 | 56.50 | 159,666 | +0.54(+0.97%) |
Mar 23, 2022 | 56.82 | 56.82 | 55.96 | 55.96 | 201,692 | -1.05(-1.84%) |
Mar 22, 2022 | 57.10 | 57.10 | 56.82 | 57.01 | 177,250 | +0.09(+0.16%) |
Mar 21, 2022 | 57.08 | 57.45 | 56.74 | 56.92 | 224,720 | -0.17(-0.29%) |
Mar 18, 2022 | 56.78 | 57.10 | 56.58 | 57.09 | 294,946 | +0.41(+0.73%) |
Mar 17, 2022 | 55.67 | 56.67 | 55.60 | 56.67 | 129,255 | +0.98(+1.76%) |
Mar 16, 2022 | 55.36 | 55.69 | 54.78 | 55.69 | 145,287 | +0.77(+1.40%) |
Mar 15, 2022 | 54.38 | 54.97 | 54.29 | 54.92 | 114,404 | +1.06(+1.97%) |
Mar 14, 2022 | 53.96 | 54.70 | 53.73 | 53.86 | 167,533 | +0.24(+0.44%) |
Mar 11, 2022 | 54.47 | 54.47 | 53.59 | 53.63 | 95,571 | -0.52(-0.95%) |
Mar 10, 2022 | 53.65 | 54.17 | 53.56 | 54.14 | 117,160 | -0.01(-0.01%) |
Mar 09, 2022 | 53.78 | 54.43 | 53.78 | 54.15 | 250,848 | +0.99(+1.87%) |
Mar 08, 2022 | 53.87 | 54.28 | 53.14 | 53.15 | 232,302 | -0.98(-1.80%) |
Mar 07, 2022 | 55.05 | 55.05 | 54.05 | 54.13 | 193,660 | -1.08(-1.95%) |
Mar 04, 2022 | 54.54 | 55.22 | 54.32 | 55.21 | 260,423 | +0.20(+0.36%) |
Mar 03, 2022 | 55.15 | 55.25 | 54.64 | 55.01 | 477,234 | +0.14(+0.26%) |
Mar 02, 2022 | 54.28 | 55.14 | 54.28 | 54.86 | 206,623 | +0.79(+1.46%) |
Mar 01, 2022 | 54.14 | 54.42 | 53.75 | 54.07 | 187,482 | -0.24(-0.43%) |
Feb 28, 2022 | 54.10 | 54.37 | 53.74 | 54.31 | 973,468 | -0.43(-0.79%) |
Feb 25, 2022 | 53.29 | 54.76 | 53.95 | 54.74 | 180,127 | +1.61(+3.04%) |
Feb 24, 2022 | 51.79 | 53.20 | 51.58 | 53.12 | 228,743 | +0.40(+0.76%) |
Feb 23, 2022 | 53.30 | 53.50 | 52.70 | 52.72 | 132,864 | -0.36(-0.68%) |
Feb 22, 2022 | 52.92 | 53.47 | 52.79 | 53.08 | 199,370 | -0.14(-0.26%) |
Feb 18, 2022 | 53.22 | 0 | -0.45(-0.83%) | |||
Feb 17, 2022 | 54.36 | 54.36 | 53.62 | 53.67 | 92,794 | -0.96(-1.76%) |
Feb 16, 2022 | 54.22 | 54.76 | 54.13 | 54.63 | 125,636 | +0.00(+0.00%) |
Feb 15, 2022 | 54.42 | 54.68 | 54.37 | 54.63 | 380,724 | +0.67(+1.24%) |
Feb 14, 2022 | 54.49 | 54.53 | 53.65 | 53.96 | 113,314 | -0.56(-1.04%) |
Feb 11, 2022 | 55.22 | 55.58 | 54.48 | 54.52 | 92,491 | -0.69(-1.25%) |
Feb 10, 2022 | 55.44 | 55.94 | 55.04 | 55.21 | 205,250 | -0.90(-1.61%) |
Feb 09, 2022 | 55.88 | 56.23 | 55.88 | 56.12 | 152,182 | +0.62(+1.12%) |
Feb 08, 2022 | 54.85 | 55.58 | 54.77 | 55.49 | 280,342 | +0.38(+0.69%) |
Feb 07, 2022 | 55.36 | 55.45 | 54.98 | 55.11 | 126,716 | -0.10(-0.18%) |
Feb 04, 2022 | 54.95 | 55.59 | 54.82 | 55.21 | 122,460 | -0.16(-0.29%) |
Feb 03, 2022 | 55.46 | 55.30 | 55.37 | 197,724 | -0.33(-0.59%) | |
Feb 02, 2022 | 55.04 | 55.82 | 54.97 | 55.70 | 190,526 | +0.62(+1.13%) |
Feb 01, 2022 | 54.99 | 55.13 | 54.62 | 55.08 | 223,938 | +0.22(+0.40%) |
Jan 31, 2022 | 54.31 | 54.93 | 54.86 | 189,067 | +0.62(+1.14%) | |
Jan 28, 2022 | 53.05 | 54.33 | 52.81 | 54.25 | 309,736 | +1.18(+2.22%) |
Jan 27, 2022 | 53.29 | 54.02 | 53.07 | 53.07 | 418,946 | -0.03(-0.06%) |
Jan 26, 2022 | 53.76 | 54.06 | 52.77 | 53.10 | 236,466 | -0.37(-0.69%) |
Jan 25, 2022 | 53.24 | 53.83 | 52.78 | 53.47 | 590,634 | -0.35(-0.65%) |
Jan 24, 2022 | 53.40 | 53.98 | 52.12 | 53.81 | 1,350,846 | -0.25(-0.47%) |
Jan 21, 2022 | 54.71 | 54.86 | 54.01 | 54.07 | 3,461,299 | -0.60(-1.09%) |
Jan 20, 2022 | 55.06 | 55.70 | 54.65 | 54.66 | 744,412 | -0.32(-0.58%) |
Jan 19, 2022 | 55.45 | 55.66 | 54.95 | 54.99 | 638,740 | -0.19(-0.35%) |
Jan 18, 2022 | 55.71 | 55.71 | 55.17 | 55.18 | 241,019 | -0.95(-1.69%) |
Jan 14, 2022 | 56.13 | 0 | -0.09(-0.16%) | |||
Jan 13, 2022 | 57.25 | 57.25 | 56.13 | 56.21 | 245,724 | -1.02(-1.79%) |
Jan 12, 2022 | 57.24 | 57.28 | 56.99 | 57.24 | 312,972 | -0.16(-0.28%) |
Jan 11, 2022 | 57.12 | 57.42 | 56.75 | 57.40 | 167,785 | +0.48(+0.84%) |
Jan 10, 2022 | 56.21 | 56.98 | 55.98 | 56.92 | 419,285 | +0.50(+0.88%) |
Jan 07, 2022 | 56.68 | 56.68 | 56.40 | 56.42 | 172,712 | -0.39(-0.69%) |
Jan 06, 2022 | 57.18 | 57.36 | 56.64 | 56.81 | 189,350 | -0.63(-1.09%) |
Jan 05, 2022 | 58.17 | 58.44 | 57.40 | 57.44 | 212,045 | -0.60(-1.04%) |
Jan 04, 2022 | 58.82 | 58.82 | 57.79 | 58.04 | 643,541 | -0.92(-1.55%) |