Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.03 | 60.08 | 59.22 | 59.22 | 3,578 | -0.66(-1.11%) |
Mar 30, 2022 | 60.17 | 60.22 | 59.63 | 59.88 | 7,183 | +0.50(+0.84%) |
Mar 29, 2022 | 58.21 | 59.38 | 58.21 | 59.38 | 2,257 | +0.51(+0.87%) |
Mar 28, 2022 | 59.16 | 59.38 | 58.28 | 58.87 | 4,221 | -1.06(-1.77%) |
Mar 25, 2022 | 59.15 | 59.96 | 59.15 | 59.94 | 2,729 | +1.56(+2.67%) |
Mar 24, 2022 | 57.97 | 58.38 | 57.97 | 58.38 | 1,201 | +0.61(+1.05%) |
Mar 23, 2022 | 57.65 | 58.00 | 57.63 | 57.77 | 1,869 | +0.59(+1.04%) |
Mar 22, 2022 | 56.96 | 57.18 | 56.96 | 57.18 | 829 | +0.14(+0.24%) |
Mar 21, 2022 | 56.23 | 57.59 | 56.23 | 57.05 | 1,530 | +1.15(+2.06%) |
Mar 18, 2022 | 55.71 | 55.89 | 55.53 | 55.89 | 1,103 | +0.25(+0.45%) |
Mar 17, 2022 | 55.40 | 55.98 | 55.40 | 55.64 | 1,803 | +0.62(+1.14%) |
Mar 16, 2022 | 53.86 | 55.02 | 53.86 | 55.02 | 2,960 | +0.63(+1.15%) |
Mar 15, 2022 | 53.43 | 54.39 | 53.16 | 54.39 | 9,786 | -0.02(-0.03%) |
Mar 14, 2022 | 55.96 | 55.96 | 54.07 | 54.41 | 22,856 | -2.14(-3.79%) |
Mar 11, 2022 | 57.58 | 57.58 | 56.56 | 56.56 | 8,448 | -1.01(-1.75%) |
Mar 10, 2022 | 57.58 | 57.58 | 56.83 | 57.56 | 5,940 | +0.71(+1.25%) |
Mar 09, 2022 | 56.65 | 57.08 | 56.65 | 56.85 | 1,727 | -0.43(-0.75%) |
Mar 08, 2022 | 58.29 | 58.29 | 57.28 | 57.28 | 5,564 | -0.41(-0.71%) |
Mar 07, 2022 | 57.75 | 58.81 | 56.92 | 57.69 | 6,676 | +0.02(+0.04%) |
Mar 04, 2022 | 56.77 | 57.67 | 56.55 | 57.67 | 6,044 | +0.86(+1.52%) |
Mar 03, 2022 | 56.58 | 57.04 | 56.37 | 56.80 | 8,486 | -0.00(-0.01%) |
Mar 02, 2022 | 56.87 | 56.97 | 56.81 | 56.81 | 11,516 | +1.52(+2.75%) |
Mar 01, 2022 | 55.34 | 55.55 | 54.83 | 55.29 | 5,549 | +0.31(+0.56%) |
Feb 28, 2022 | 53.85 | 55.00 | 53.37 | 54.98 | 9,847 | +1.18(+2.20%) |
Feb 25, 2022 | 53.79 | 53.83 | 53.79 | 53.80 | 1,761 | +1.25(+2.38%) |
Feb 24, 2022 | 52.30 | 52.77 | 51.72 | 52.55 | 9,771 | +0.09(+0.17%) |
Feb 23, 2022 | 52.39 | 52.56 | 52.39 | 52.46 | 1,792 | +0.51(+0.99%) |
Feb 22, 2022 | 54.68 | 54.68 | 51.26 | 51.95 | 6,729 | -1.08(-2.04%) |
Feb 18, 2022 | 53.03 | 0 | -0.48(-0.90%) | |||
Feb 17, 2022 | 53.51 | 53.51 | 53.51 | 53.51 | 285 | -0.42(-0.78%) |
Feb 16, 2022 | 54.12 | 54.12 | 53.93 | 53.93 | 1,331 | +0.22(+0.41%) |
Feb 15, 2022 | 53.36 | 53.71 | 53.36 | 53.71 | 1,941 | -0.21(-0.38%) |
Feb 14, 2022 | 54.54 | 54.54 | 53.84 | 53.92 | 2,604 | -1.02(-1.85%) |
Feb 11, 2022 | 54.66 | 54.93 | 54.43 | 54.93 | 1,800 | +1.25(+2.33%) |
Feb 10, 2022 | 53.89 | 54.54 | 53.68 | 53.68 | 1,064 | -0.45(-0.83%) |
Feb 09, 2022 | 54.08 | 54.53 | 54.08 | 54.13 | 1,697 | +0.23(+0.43%) |
Feb 08, 2022 | 53.68 | 53.97 | 53.54 | 53.90 | 1,615 | -0.36(-0.67%) |
Feb 07, 2022 | 54.01 | 54.48 | 53.57 | 54.26 | 5,888 | -0.00(-0.01%) |
Feb 04, 2022 | 53.99 | 54.27 | 53.90 | 54.27 | 1,030 | +0.45(+0.83%) |
Feb 03, 2022 | 53.67 | 53.82 | 53.46 | 53.82 | 1,746 | -0.45(-0.83%) |
Feb 02, 2022 | 53.71 | 54.40 | 53.53 | 54.27 | 3,124 | +0.48(+0.90%) |
Feb 01, 2022 | 52.88 | 53.85 | 52.84 | 53.79 | 6,412 | +0.93(+1.76%) |
Jan 31, 2022 | 52.88 | 53.14 | 52.86 | 5,044 | +0.70(+1.34%) | |
Jan 28, 2022 | 51.77 | 52.16 | 51.52 | 52.16 | 3,342 | +0.28(+0.54%) |
Jan 27, 2022 | 52.67 | 52.67 | 51.26 | 51.88 | 1,755 | +0.01(+0.02%) |
Jan 26, 2022 | 52.26 | 52.61 | 51.81 | 51.87 | 5,640 | +0.40(+0.79%) |
Jan 25, 2022 | 50.42 | 51.84 | 50.19 | 51.46 | 3,477 | +0.52(+1.01%) |
Jan 24, 2022 | 50.43 | 50.95 | 49.07 | 50.95 | 5,063 | -0.38(-0.74%) |
Jan 21, 2022 | 51.95 | 51.95 | 51.08 | 51.33 | 3,431 | -0.88(-1.68%) |
Jan 20, 2022 | 51.95 | 52.90 | 51.95 | 52.20 | 5,095 | -0.46(-0.87%) |
Jan 19, 2022 | 52.56 | 52.66 | 52.56 | 52.66 | 443 | -0.44(-0.83%) |
Jan 18, 2022 | 53.03 | 53.47 | 52.59 | 53.10 | 3,598 | -0.02(-0.04%) |
Jan 14, 2022 | 53.12 | 0 | +0.56(+1.06%) | |||
Jan 13, 2022 | 52.86 | 52.94 | 52.56 | 52.56 | 4,820 | -0.29(-0.55%) |
Jan 12, 2022 | 52.70 | 52.85 | 52.36 | 52.85 | 11,410 | +0.61(+1.17%) |
Jan 11, 2022 | 51.29 | 52.24 | 51.29 | 52.24 | 1,413 | +1.00(+1.96%) |
Jan 10, 2022 | 50.84 | 51.24 | 50.84 | 51.24 | 1,363 | -0.14(-0.28%) |
Jan 07, 2022 | 51.06 | 51.53 | 51.06 | 51.38 | 2,182 | +0.56(+1.10%) |
Jan 06, 2022 | 50.39 | 50.99 | 50.39 | 50.82 | 3,907 | +0.99(+1.98%) |
Jan 05, 2022 | 50.59 | 50.95 | 49.83 | 49.83 | 2,391 | -0.31(-0.61%) |
Jan 04, 2022 | 50.24 | 50.27 | 50.12 | 50.14 | 2,462 | +0.66(+1.33%) |