Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 51.92 | 53.19 | 51.64 | 51.66 | 546,385 | -0.57(-1.09%) |
Mar 30, 2022 | 53.62 | 54.00 | 51.98 | 52.23 | 485,281 | -1.66(-3.08%) |
Mar 29, 2022 | 54.89 | 55.32 | 53.18 | 53.89 | 522,355 | +0.02(+0.04%) |
Mar 28, 2022 | 54.07 | 54.07 | 52.92 | 53.87 | 574,713 | +0.00(+0.00%) |
Mar 25, 2022 | 52.40 | 53.96 | 52.25 | 53.87 | 443,779 | +1.62(+3.10%) |
Mar 24, 2022 | 51.81 | 52.54 | 51.25 | 52.25 | 499,086 | +0.92(+1.79%) |
Mar 23, 2022 | 51.35 | 52.01 | 51.09 | 51.33 | 506,471 | -0.73(-1.40%) |
Mar 22, 2022 | 50.97 | 52.41 | 50.97 | 52.06 | 553,544 | +1.90(+3.79%) |
Mar 21, 2022 | 51.41 | 51.43 | 49.74 | 50.16 | 559,898 | -0.52(-1.03%) |
Mar 18, 2022 | 49.78 | 50.77 | 49.40 | 50.68 | 1,073,051 | -0.05(-0.10%) |
Mar 17, 2022 | 49.78 | 50.80 | 49.46 | 50.73 | 610,410 | +0.23(+0.46%) |
Mar 16, 2022 | 48.44 | 50.60 | 47.92 | 50.50 | 708,918 | +2.85(+5.98%) |
Mar 15, 2022 | 47.26 | 48.09 | 46.92 | 47.65 | 547,006 | +0.59(+1.25%) |
Mar 14, 2022 | 47.21 | 48.16 | 46.68 | 47.06 | 698,247 | +0.85(+1.84%) |
Mar 11, 2022 | 47.08 | 47.72 | 46.16 | 46.21 | 424,586 | -0.19(-0.41%) |
Mar 10, 2022 | 45.54 | 47.06 | 45.52 | 46.40 | 511,788 | -0.35(-0.75%) |
Mar 09, 2022 | 46.28 | 47.65 | 46.08 | 46.75 | 728,371 | +2.59(+5.87%) |
Mar 08, 2022 | 43.88 | 45.98 | 42.17 | 44.16 | 1,298,537 | +0.73(+1.68%) |
Mar 07, 2022 | 46.00 | 46.44 | 43.39 | 43.43 | 810,515 | -3.63(-7.71%) |
Mar 04, 2022 | 48.30 | 48.36 | 46.55 | 47.06 | 675,661 | -2.72(-5.46%) |
Mar 03, 2022 | 50.60 | 51.00 | 48.96 | 49.78 | 614,121 | -0.56(-1.11%) |
Mar 02, 2022 | 48.48 | 50.72 | 48.48 | 50.34 | 792,360 | +2.28(+4.74%) |
Mar 01, 2022 | 51.15 | 51.51 | 47.53 | 48.06 | 942,519 | -4.20(-8.04%) |
Feb 28, 2022 | 52.62 | 52.69 | 51.56 | 52.26 | 806,266 | -1.82(-3.37%) |
Feb 25, 2022 | 52.66 | 54.33 | 53.22 | 54.08 | 563,810 | +2.01(+3.86%) |
Feb 24, 2022 | 50.50 | 52.20 | 50.00 | 52.07 | 671,858 | -0.81(-1.53%) |
Feb 23, 2022 | 54.24 | 54.99 | 52.76 | 52.88 | 757,130 | -0.60(-1.12%) |
Feb 22, 2022 | 54.29 | 55.33 | 53.21 | 53.48 | 656,695 | -1.56(-2.83%) |
Feb 18, 2022 | 55.04 | 0 | -0.63(-1.13%) | |||
Feb 17, 2022 | 56.41 | 57.00 | 55.15 | 55.67 | 537,627 | -1.78(-3.10%) |
Feb 16, 2022 | 56.98 | 58.37 | 56.75 | 57.45 | 654,163 | -0.13(-0.23%) |
Feb 15, 2022 | 56.76 | 58.27 | 56.76 | 57.58 | 536,311 | +1.83(+3.28%) |
Feb 14, 2022 | 57.04 | 57.70 | 55.33 | 55.75 | 1,133,611 | -1.55(-2.71%) |
Feb 11, 2022 | 60.39 | 60.90 | 56.66 | 57.30 | 1,237,911 | -2.83(-4.71%) |
Feb 10, 2022 | 59.52 | 62.33 | 59.38 | 60.13 | 1,031,332 | +0.69(+1.16%) |
Feb 09, 2022 | 59.91 | 60.99 | 59.30 | 59.44 | 548,521 | -0.24(-0.40%) |
Feb 08, 2022 | 59.66 | 60.77 | 58.62 | 59.68 | 765,162 | +0.68(+1.15%) |
Feb 07, 2022 | 57.83 | 59.50 | 57.83 | 59.00 | 729,537 | +1.20(+2.08%) |
Feb 04, 2022 | 56.33 | 58.44 | 56.17 | 57.80 | 982,055 | +1.84(+3.29%) |
Feb 03, 2022 | 56.64 | 55.86 | 55.96 | 625,937 | -1.14(-2.00%) | |
Feb 02, 2022 | 55.95 | 57.27 | 55.54 | 57.10 | 571,318 | +0.95(+1.69%) |
Feb 01, 2022 | 54.56 | 56.34 | 54.16 | 56.15 | 555,612 | +1.70(+3.12%) |
Jan 31, 2022 | 51.69 | 54.69 | 54.45 | 735,357 | +1.98(+3.77%) | |
Jan 28, 2022 | 52.31 | 52.62 | 50.96 | 52.47 | 505,870 | -0.33(-0.62%) |
Jan 27, 2022 | 55.21 | 55.59 | 52.38 | 52.80 | 530,048 | -0.95(-1.77%) |
Jan 26, 2022 | 54.16 | 55.49 | 53.37 | 53.75 | 833,804 | +0.18(+0.34%) |
Jan 25, 2022 | 51.73 | 54.09 | 50.62 | 53.57 | 645,783 | +0.96(+1.82%) |
Jan 24, 2022 | 51.31 | 52.83 | 49.16 | 52.61 | 878,258 | +0.02(+0.04%) |
Jan 21, 2022 | 55.15 | 55.71 | 52.32 | 52.59 | 628,407 | -2.66(-4.81%) |
Jan 20, 2022 | 55.69 | 57.05 | 55.11 | 55.25 | 534,913 | -0.44(-0.79%) |
Jan 19, 2022 | 56.89 | 56.89 | 55.64 | 55.69 | 660,308 | -0.26(-0.46%) |
Jan 18, 2022 | 57.80 | 57.91 | 55.93 | 55.95 | 453,141 | -2.23(-3.83%) |
Jan 14, 2022 | 58.18 | 0 | +0.95(+1.66%) | |||
Jan 13, 2022 | 57.09 | 58.23 | 57.05 | 57.23 | 568,290 | +0.48(+0.85%) |
Jan 12, 2022 | 57.49 | 57.87 | 56.57 | 56.75 | 828,866 | -0.40(-0.70%) |
Jan 11, 2022 | 56.35 | 57.15 | 56.35 | 57.15 | 464,038 | +1.42(+2.55%) |
Jan 10, 2022 | 56.86 | 57.38 | 55.01 | 55.73 | 692,884 | -0.44(-0.78%) |
Jan 07, 2022 | 55.99 | 56.94 | 55.52 | 56.17 | 525,918 | +0.91(+1.65%) |
Jan 06, 2022 | 55.01 | 55.44 | 53.80 | 55.26 | 657,314 | +1.56(+2.91%) |
Jan 05, 2022 | 56.08 | 56.41 | 53.57 | 53.70 | 782,919 | -3.00(-5.29%) |
Jan 04, 2022 | 54.57 | 57.19 | 54.57 | 56.70 | 1,037,764 | +3.45(+6.48%) |