Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 54.57 | 54.58 | 53.89 | 53.93 | 12,338 | -0.72(-1.31%) |
Mar 30, 2022 | 54.70 | 54.83 | 54.47 | 54.64 | 14,578 | -0.18(-0.33%) |
Mar 29, 2022 | 54.63 | 54.87 | 54.39 | 54.82 | 20,115 | +0.62(+1.14%) |
Mar 28, 2022 | 53.76 | 54.21 | 53.70 | 54.20 | 13,746 | +0.22(+0.41%) |
Mar 25, 2022 | 53.78 | 53.98 | 53.53 | 53.98 | 22,839 | +0.38(+0.71%) |
Mar 24, 2022 | 53.19 | 53.61 | 53.03 | 53.60 | 100,279 | +0.66(+1.24%) |
Mar 23, 2022 | 53.35 | 53.36 | 52.94 | 52.94 | 21,035 | -0.60(-1.12%) |
Mar 22, 2022 | 53.47 | 53.63 | 53.41 | 53.55 | 17,769 | +0.30(+0.56%) |
Mar 21, 2022 | 53.27 | 53.57 | 52.98 | 53.25 | 42,944 | -0.06(-0.11%) |
Mar 18, 2022 | 52.71 | 53.31 | 52.71 | 53.31 | 139,057 | +0.47(+0.88%) |
Mar 17, 2022 | 52.30 | 52.84 | 52.18 | 52.84 | 21,107 | +0.51(+0.98%) |
Mar 16, 2022 | 51.97 | 52.34 | 51.34 | 52.33 | 18,196 | +0.66(+1.27%) |
Mar 15, 2022 | 50.95 | 51.73 | 50.95 | 51.67 | 20,683 | +1.04(+2.05%) |
Mar 14, 2022 | 50.87 | 51.23 | 50.52 | 50.63 | 26,105 | -0.06(-0.11%) |
Mar 11, 2022 | 51.54 | 51.54 | 50.68 | 50.69 | 14,728 | -0.51(-1.00%) |
Mar 10, 2022 | 50.97 | 51.29 | 50.72 | 51.20 | 28,625 | -0.37(-0.72%) |
Mar 09, 2022 | 51.51 | 51.80 | 51.29 | 51.58 | 152,229 | +0.92(+1.82%) |
Mar 08, 2022 | 51.12 | 51.77 | 50.65 | 50.65 | 21,156 | -0.55(-1.08%) |
Mar 07, 2022 | 51.91 | 51.92 | 51.18 | 51.20 | 28,606 | -1.03(-1.97%) |
Mar 04, 2022 | 51.83 | 52.29 | 51.83 | 52.23 | 151,060 | -0.10(-0.19%) |
Mar 03, 2022 | 52.56 | 52.64 | 52.07 | 52.33 | 8,008 | +0.06(+0.11%) |
Mar 02, 2022 | 51.46 | 52.41 | 51.46 | 52.28 | 159,027 | +0.97(+1.89%) |
Mar 01, 2022 | 51.68 | 51.95 | 51.06 | 51.31 | 20,156 | -0.48(-0.94%) |
Feb 28, 2022 | 51.63 | 51.96 | 51.19 | 51.79 | 26,483 | -0.34(-0.66%) |
Feb 25, 2022 | 51.10 | 52.19 | 51.35 | 52.14 | 30,836 | +1.20(+2.35%) |
Feb 24, 2022 | 49.39 | 50.98 | 49.39 | 50.94 | 28,345 | +0.35(+0.70%) |
Feb 23, 2022 | 51.58 | 51.68 | 50.57 | 50.59 | 20,941 | -0.76(-1.48%) |
Feb 22, 2022 | 51.58 | 51.93 | 51.01 | 51.35 | 32,888 | -0.51(-0.99%) |
Feb 18, 2022 | 51.86 | 0 | -0.28(-0.53%) | |||
Feb 17, 2022 | 52.56 | 52.61 | 52.12 | 52.14 | 9,964 | -0.73(-1.38%) |
Feb 16, 2022 | 52.53 | 52.97 | 52.43 | 52.87 | 11,264 | -0.01(-0.02%) |
Feb 15, 2022 | 52.75 | 52.89 | 52.66 | 52.88 | 11,924 | +0.73(+1.40%) |
Feb 14, 2022 | 52.42 | 52.42 | 51.79 | 52.15 | 23,046 | -0.31(-0.60%) |
Feb 11, 2022 | 53.31 | 53.31 | 52.36 | 52.46 | 13,703 | -0.76(-1.43%) |
Feb 10, 2022 | 53.70 | 54.18 | 53.03 | 53.22 | 10,347 | -1.09(-2.01%) |
Feb 09, 2022 | 54.03 | 54.34 | 54.03 | 54.31 | 23,475 | +0.71(+1.33%) |
Feb 08, 2022 | 53.14 | 53.66 | 53.14 | 53.60 | 11,856 | +0.57(+1.07%) |
Feb 07, 2022 | 53.43 | 53.43 | 53.03 | 53.03 | 17,620 | -0.25(-0.46%) |
Feb 04, 2022 | 53.20 | 53.62 | 52.79 | 53.28 | 24,301 | -0.16(-0.30%) |
Feb 03, 2022 | 53.91 | 53.38 | 53.43 | 12,872 | -0.69(-1.27%) | |
Feb 02, 2022 | 53.76 | 54.12 | 53.76 | 54.12 | 7,823 | +0.52(+0.98%) |
Feb 01, 2022 | 53.40 | 53.60 | 53.12 | 53.60 | 14,955 | +0.15(+0.28%) |
Jan 31, 2022 | 52.90 | 53.45 | 53.45 | 9,854 | +0.72(+1.37%) | |
Jan 28, 2022 | 51.63 | 52.74 | 51.26 | 52.73 | 17,813 | +1.22(+2.36%) |
Jan 27, 2022 | 52.16 | 52.52 | 51.37 | 51.51 | 17,138 | -0.24(-0.46%) |
Jan 26, 2022 | 52.56 | 52.74 | 51.51 | 51.75 | 23,214 | -0.19(-0.36%) |
Jan 25, 2022 | 51.70 | 52.27 | 51.15 | 51.94 | 10,463 | -0.44(-0.85%) |
Jan 24, 2022 | 51.70 | 52.41 | 50.64 | 52.38 | 33,028 | +0.15(+0.29%) |
Jan 21, 2022 | 52.72 | 53.03 | 52.14 | 52.23 | 31,580 | -0.47(-0.89%) |
Jan 20, 2022 | 53.51 | 53.92 | 52.70 | 52.70 | 14,118 | -0.67(-1.25%) |
Jan 19, 2022 | 53.92 | 54.20 | 53.36 | 53.36 | 24,883 | -0.44(-0.81%) |
Jan 18, 2022 | 54.14 | 54.14 | 53.70 | 53.80 | 13,540 | -0.81(-1.49%) |
Jan 14, 2022 | 54.61 | 0 | -0.15(-0.27%) | |||
Jan 13, 2022 | 55.45 | 55.45 | 54.76 | 54.76 | 6,371 | -0.62(-1.11%) |
Jan 12, 2022 | 55.28 | 55.50 | 55.15 | 55.37 | 6,556 | +0.18(+0.32%) |
Jan 11, 2022 | 54.83 | 55.23 | 54.62 | 55.20 | 20,588 | +0.13(+0.24%) |
Jan 10, 2022 | 54.83 | 55.06 | 54.34 | 55.06 | 14,197 | -0.04(-0.06%) |
Jan 07, 2022 | 55.03 | 55.24 | 55.03 | 55.10 | 10,518 | -0.18(-0.33%) |
Jan 06, 2022 | 55.49 | 55.49 | 55.24 | 55.28 | 15,750 | -0.14(-0.25%) |
Jan 05, 2022 | 56.20 | 56.26 | 55.42 | 55.42 | 11,083 | -0.88(-1.56%) |
Jan 04, 2022 | 56.36 | 56.44 | 56.22 | 56.30 | 7,858 | +0.04(+0.08%) |