Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.80 | 53.09 | 51.82 | 51.83 | 157,398 | -1.06(-2.01%) |
Mar 30, 2022 | 53.41 | 53.42 | 52.65 | 52.90 | 164,468 | -0.61(-1.15%) |
Mar 29, 2022 | 53.65 | 53.94 | 53.13 | 53.51 | 407,713 | +0.45(+0.85%) |
Mar 28, 2022 | 53.19 | 53.19 | 52.49 | 53.06 | 201,359 | -0.18(-0.34%) |
Mar 25, 2022 | 52.80 | 53.32 | 52.77 | 53.24 | 93,176 | +0.59(+1.13%) |
Mar 24, 2022 | 52.51 | 52.66 | 52.24 | 52.65 | 102,335 | +0.44(+0.84%) |
Mar 23, 2022 | 52.97 | 53.01 | 52.21 | 52.21 | 132,331 | -1.04(-1.96%) |
Mar 22, 2022 | 52.86 | 53.56 | 52.86 | 53.25 | 292,862 | +0.86(+1.64%) |
Mar 21, 2022 | 52.68 | 52.96 | 52.09 | 52.39 | 155,734 | -0.15(-0.29%) |
Mar 18, 2022 | 52.10 | 52.61 | 51.80 | 52.54 | 114,107 | +0.26(+0.50%) |
Mar 17, 2022 | 51.44 | 52.30 | 51.20 | 52.28 | 199,642 | +0.51(+0.99%) |
Mar 16, 2022 | 50.94 | 51.88 | 50.82 | 51.77 | 245,638 | +1.48(+2.94%) |
Mar 15, 2022 | 50.02 | 50.39 | 49.80 | 50.29 | 208,732 | +0.64(+1.29%) |
Mar 14, 2022 | 49.75 | 50.49 | 49.45 | 49.65 | 277,230 | +0.41(+0.83%) |
Mar 11, 2022 | 50.02 | 50.24 | 49.19 | 49.24 | 234,849 | -0.30(-0.62%) |
Mar 10, 2022 | 49.20 | 48.98 | 49.55 | 144,181 | -0.32(-0.65%) | |
Mar 09, 2022 | 49.51 | 50.32 | 49.47 | 49.87 | 201,388 | +1.73(+3.60%) |
Mar 08, 2022 | 48.54 | 49.43 | 47.86 | 48.14 | 391,012 | -0.14(-0.30%) |
Mar 07, 2022 | 49.87 | 49.88 | 48.28 | 48.28 | 388,751 | -2.02(-4.01%) |
Mar 04, 2022 | 50.62 | 50.62 | 49.76 | 50.30 | 175,139 | -1.11(-2.17%) |
Mar 03, 2022 | 52.00 | 52.05 | 50.99 | 51.42 | 172,381 | -0.22(-0.42%) |
Mar 02, 2022 | 50.75 | 51.93 | 50.64 | 51.63 | 203,745 | +1.31(+2.61%) |
Mar 01, 2022 | 51.90 | 51.90 | 49.95 | 50.32 | 724,748 | -1.98(-3.79%) |
Feb 28, 2022 | 51.73 | 52.55 | 51.69 | 52.30 | 173,066 | -0.59(-1.12%) |
Feb 25, 2022 | 51.55 | 53.00 | 52.05 | 52.89 | 176,866 | +1.69(+3.29%) |
Feb 24, 2022 | 49.96 | 51.37 | 49.72 | 51.21 | 476,093 | -0.55(-1.07%) |
Feb 23, 2022 | 53.14 | 53.22 | 51.62 | 51.76 | 641,354 | -0.91(-1.74%) |
Feb 22, 2022 | 52.74 | 53.22 | 52.24 | 52.67 | 342,493 | -0.36(-0.68%) |
Feb 18, 2022 | 53.03 | 0 | -0.01(-0.02%) | |||
Feb 17, 2022 | 54.02 | 54.02 | 52.91 | 53.04 | 176,765 | -1.43(-2.62%) |
Feb 16, 2022 | 54.22 | 54.65 | 54.10 | 54.47 | 123,766 | +0.07(+0.12%) |
Feb 15, 2022 | 54.22 | 54.59 | 54.06 | 54.41 | 141,795 | +0.85(+1.58%) |
Feb 14, 2022 | 54.13 | 54.33 | 53.09 | 53.56 | 314,045 | -0.57(-1.06%) |
Feb 11, 2022 | 54.83 | 55.41 | 53.80 | 54.13 | 237,625 | -0.81(-1.47%) |
Feb 10, 2022 | 55.24 | 55.95 | 54.74 | 54.94 | 399,265 | -0.49(-0.88%) |
Feb 09, 2022 | 55.47 | 55.80 | 55.32 | 55.43 | 336,512 | +0.30(+0.54%) |
Feb 08, 2022 | 54.69 | 55.23 | 54.67 | 55.13 | 418,305 | +0.78(+1.44%) |
Feb 07, 2022 | 54.38 | 54.72 | 54.07 | 54.35 | 174,685 | +0.12(+0.23%) |
Feb 04, 2022 | 53.50 | 54.64 | 53.46 | 54.23 | 147,599 | +0.86(+1.61%) |
Feb 03, 2022 | 53.87 | 53.25 | 53.37 | 151,591 | -0.58(-1.08%) | |
Feb 02, 2022 | 53.73 | 54.02 | 53.30 | 53.95 | 128,122 | +0.22(+0.41%) |
Feb 01, 2022 | 53.08 | 53.77 | 52.83 | 53.73 | 772,840 | +0.72(+1.37%) |
Jan 31, 2022 | 52.13 | 53.01 | 53.01 | 218,341 | +0.70(+1.35%) | |
Jan 28, 2022 | 51.60 | 52.33 | 50.88 | 52.30 | 401,495 | +0.62(+1.20%) |
Jan 27, 2022 | 52.66 | 53.26 | 51.33 | 51.68 | 238,989 | -0.42(-0.80%) |
Jan 26, 2022 | 52.72 | 53.13 | 51.59 | 52.10 | 255,884 | -0.05(-0.09%) |
Jan 25, 2022 | 51.45 | 52.45 | 50.55 | 52.15 | 358,771 | +0.17(+0.33%) |
Jan 24, 2022 | 50.85 | 52.05 | 49.90 | 51.98 | 743,010 | +0.18(+0.35%) |
Jan 21, 2022 | 52.47 | 52.82 | 51.59 | 51.80 | 345,213 | -1.03(-1.95%) |
Jan 20, 2022 | 53.35 | 54.11 | 52.75 | 52.82 | 344,945 | -0.42(-0.79%) |
Jan 19, 2022 | 54.66 | 54.66 | 53.22 | 53.24 | 420,573 | -0.94(-1.74%) |
Jan 18, 2022 | 55.03 | 55.03 | 53.96 | 54.19 | 397,495 | -1.27(-2.28%) |
Jan 14, 2022 | 55.45 | 0 | -0.44(-0.78%) | |||
Jan 13, 2022 | 56.20 | 56.57 | 55.76 | 55.89 | 511,038 | -0.28(-0.49%) |
Jan 12, 2022 | 56.31 | 56.50 | 55.87 | 56.17 | 365,040 | +0.07(+0.12%) |
Jan 11, 2022 | 55.86 | 56.15 | 55.34 | 56.10 | 1,054,873 | +0.51(+0.93%) |
Jan 10, 2022 | 56.06 | 56.14 | 55.00 | 55.59 | 381,990 | -0.21(-0.38%) |
Jan 07, 2022 | 55.41 | 55.89 | 55.15 | 55.80 | 317,311 | +0.59(+1.07%) |
Jan 06, 2022 | 54.92 | 55.26 | 54.44 | 55.21 | 366,851 | +0.82(+1.51%) |
Jan 05, 2022 | 55.32 | 55.49 | 54.32 | 54.39 | 919,630 | -0.72(-1.31%) |
Jan 04, 2022 | 54.45 | 55.34 | 54.45 | 55.11 | 282,304 | +1.25(+2.32%) |