Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.02 | 55.38 | 54.11 | 54.50 | 418,793 | -0.89(-1.61%) |
Mar 30, 2022 | 55.40 | 55.53 | 55.08 | 55.39 | 283,934 | -0.19(-0.33%) |
Mar 29, 2022 | 55.04 | 55.73 | 54.90 | 55.58 | 203,248 | +1.56(+2.90%) |
Mar 28, 2022 | 54.59 | 54.88 | 53.88 | 54.02 | 185,092 | -1.00(-1.81%) |
Mar 25, 2022 | 55.42 | 55.58 | 54.72 | 55.01 | 247,054 | +0.03(+0.05%) |
Mar 24, 2022 | 54.33 | 55.26 | 54.33 | 54.98 | 255,123 | +2.93(+5.64%) |
Mar 23, 2022 | 52.14 | 52.78 | 51.69 | 52.05 | 273,053 | +0.14(+0.26%) |
Mar 22, 2022 | 51.59 | 52.12 | 51.59 | 51.91 | 266,444 | +0.62(+1.20%) |
Mar 21, 2022 | 51.85 | 51.85 | 51.27 | 51.30 | 107,294 | -1.08(-2.05%) |
Mar 18, 2022 | 51.96 | 53.00 | 51.40 | 52.37 | 240,421 | +0.09(+0.17%) |
Mar 17, 2022 | 51.39 | 52.56 | 51.39 | 52.28 | 144,180 | +1.08(+2.10%) |
Mar 16, 2022 | 50.71 | 51.32 | 50.35 | 51.21 | 140,945 | +0.85(+1.69%) |
Mar 15, 2022 | 49.56 | 50.54 | 49.47 | 50.36 | 162,776 | +0.59(+1.18%) |
Mar 14, 2022 | 49.67 | 50.85 | 49.55 | 49.77 | 281,736 | +0.03(+0.06%) |
Mar 11, 2022 | 50.10 | 50.51 | 49.51 | 49.74 | 359,776 | +0.29(+0.59%) |
Mar 10, 2022 | 49.55 | 49.57 | 48.89 | 49.45 | 153,956 | -0.89(-1.77%) |
Mar 09, 2022 | 50.17 | 50.79 | 49.91 | 50.34 | 173,824 | +1.02(+2.06%) |
Mar 08, 2022 | 48.34 | 49.98 | 48.06 | 49.32 | 206,366 | +2.11(+4.47%) |
Mar 07, 2022 | 47.69 | 47.91 | 46.83 | 47.21 | 379,910 | -0.87(-1.81%) |
Mar 04, 2022 | 47.58 | 48.68 | 47.34 | 48.08 | 595,022 | -0.09(-0.18%) |
Mar 03, 2022 | 48.85 | 48.85 | 47.77 | 48.17 | 214,029 | -1.94(-3.86%) |
Mar 02, 2022 | 49.88 | 50.54 | 49.05 | 50.10 | 317,558 | -1.40(-2.72%) |
Mar 01, 2022 | 51.87 | 52.27 | 51.19 | 51.50 | 489,099 | -0.74(-1.42%) |
Feb 28, 2022 | 53.02 | 53.07 | 52.07 | 52.24 | 205,397 | -2.06(-3.80%) |
Feb 25, 2022 | 53.79 | 54.36 | 54.11 | 54.31 | 177,994 | +1.19(+2.25%) |
Feb 24, 2022 | 52.57 | 53.23 | 52.07 | 53.12 | 154,711 | -1.15(-2.13%) |
Feb 23, 2022 | 54.80 | 55.15 | 54.27 | 54.27 | 200,686 | -0.54(-0.98%) |
Feb 22, 2022 | 54.86 | 55.50 | 54.46 | 54.81 | 217,536 | -0.85(-1.53%) |
Feb 18, 2022 | 55.66 | 0 | +0.76(+1.39%) | |||
Feb 17, 2022 | 55.38 | 55.40 | 54.80 | 54.90 | 236,266 | -0.61(-1.09%) |
Feb 16, 2022 | 55.43 | 55.73 | 54.85 | 55.50 | 202,559 | +0.23(+0.41%) |
Feb 15, 2022 | 55.08 | 55.59 | 54.98 | 55.28 | 149,499 | +1.31(+2.43%) |
Feb 14, 2022 | 54.77 | 54.77 | 53.53 | 53.97 | 129,805 | -1.11(-2.02%) |
Feb 11, 2022 | 55.81 | 56.10 | 54.96 | 55.08 | 113,325 | -1.08(-1.92%) |
Feb 10, 2022 | 56.49 | 56.92 | 55.65 | 56.16 | 204,906 | -0.77(-1.36%) |
Feb 09, 2022 | 56.35 | 57.10 | 56.35 | 56.93 | 52,967 | +0.93(+1.66%) |
Feb 08, 2022 | 56.31 | 56.31 | 55.75 | 56.00 | 214,011 | -0.25(-0.45%) |
Feb 07, 2022 | 56.10 | 56.58 | 56.05 | 56.25 | 98,062 | -0.23(-0.42%) |
Feb 04, 2022 | 56.52 | 56.81 | 56.30 | 56.49 | 114,799 | -0.37(-0.65%) |
Feb 03, 2022 | 56.71 | 57.13 | 56.63 | 56.86 | 144,668 | -0.42(-0.73%) |
Feb 02, 2022 | 57.02 | 57.68 | 56.83 | 57.28 | 125,567 | +1.36(+2.43%) |
Feb 01, 2022 | 56.13 | 56.14 | 55.58 | 55.92 | 110,029 | -0.31(-0.56%) |
Jan 31, 2022 | 55.84 | 56.48 | 56.24 | 102,003 | +1.52(+2.77%) | |
Jan 28, 2022 | 53.40 | 55.05 | 52.96 | 54.72 | 197,207 | +0.61(+1.12%) |
Jan 27, 2022 | 56.42 | 56.53 | 54.10 | 54.11 | 184,176 | -2.70(-4.75%) |
Jan 26, 2022 | 57.95 | 58.53 | 56.58 | 56.81 | 123,125 | -0.99(-1.71%) |
Jan 25, 2022 | 57.79 | 58.53 | 57.12 | 57.80 | 78,949 | +0.12(+0.20%) |
Jan 24, 2022 | 57.14 | 57.70 | 56.38 | 57.68 | 100,995 | -0.70(-1.21%) |
Jan 21, 2022 | 59.35 | 59.61 | 58.23 | 58.39 | 87,422 | -1.70(-2.83%) |
Jan 20, 2022 | 60.85 | 61.46 | 60.04 | 60.09 | 172,680 | -0.89(-1.46%) |
Jan 19, 2022 | 61.50 | 61.67 | 60.84 | 60.98 | 71,215 | -0.41(-0.67%) |
Jan 18, 2022 | 61.18 | 61.83 | 61.03 | 61.39 | 67,134 | +0.13(+0.21%) |
Jan 14, 2022 | 61.26 | 0 | -0.73(-1.18%) | |||
Jan 13, 2022 | 62.11 | 62.32 | 61.72 | 62.00 | 137,925 | +0.25(+0.41%) |
Jan 12, 2022 | 62.00 | 62.22 | 61.37 | 61.74 | 212,465 | -0.29(-0.47%) |
Jan 11, 2022 | 61.70 | 62.08 | 61.19 | 62.03 | 105,076 | -0.23(-0.38%) |
Jan 10, 2022 | 61.88 | 62.29 | 61.76 | 62.27 | 59,736 | +0.05(+0.08%) |
Jan 07, 2022 | 61.70 | 62.51 | 61.70 | 62.22 | 132,631 | -0.03(-0.05%) |
Jan 06, 2022 | 61.58 | 62.50 | 61.58 | 62.25 | 84,139 | -0.28(-0.45%) |
Jan 05, 2022 | 63.00 | 63.59 | 62.29 | 62.53 | 104,669 | -0.76(-1.21%) |
Jan 04, 2022 | 63.56 | 63.88 | 62.91 | 63.30 | 73,103 | -0.52(-0.81%) |