Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 53.20 | 53.64 | 52.78 | 52.94 | 257,805 | -0.45(-0.84%) |
Mar 30, 2022 | 54.12 | 54.64 | 53.21 | 53.39 | 253,749 | -0.43(-0.80%) |
Mar 29, 2022 | 54.11 | 54.83 | 53.31 | 53.82 | 398,321 | +0.01(+0.02%) |
Mar 28, 2022 | 53.41 | 53.81 | 52.47 | 53.81 | 205,427 | +0.24(+0.45%) |
Mar 25, 2022 | 53.96 | 54.57 | 53.00 | 53.57 | 256,450 | -0.17(-0.32%) |
Mar 24, 2022 | 55.19 | 55.44 | 53.54 | 53.74 | 287,658 | -1.58(-2.86%) |
Mar 23, 2022 | 54.36 | 55.76 | 54.22 | 55.32 | 255,586 | +0.81(+1.49%) |
Mar 22, 2022 | 55.50 | 55.50 | 54.00 | 54.51 | 375,114 | -0.79(-1.43%) |
Mar 21, 2022 | 55.49 | 56.66 | 55.22 | 55.30 | 188,100 | -0.20(-0.36%) |
Mar 18, 2022 | 55.25 | 56.13 | 54.76 | 55.50 | 478,935 | -0.42(-0.75%) |
Mar 17, 2022 | 56.00 | 56.87 | 55.77 | 55.92 | 167,344 | -0.28(-0.50%) |
Mar 16, 2022 | 56.34 | 57.04 | 55.38 | 56.20 | 293,124 | -0.11(-0.20%) |
Mar 15, 2022 | 55.14 | 56.46 | 54.69 | 56.31 | 268,594 | +1.64(+3.00%) |
Mar 14, 2022 | 56.12 | 56.38 | 54.15 | 54.67 | 458,794 | -1.39(-2.48%) |
Mar 11, 2022 | 56.31 | 57.18 | 55.98 | 56.06 | 183,381 | -0.68(-1.20%) |
Mar 10, 2022 | 56.02 | 56.92 | 55.52 | 56.74 | 294,071 | +0.30(+0.53%) |
Mar 09, 2022 | 56.52 | 57.91 | 55.68 | 56.44 | 247,103 | +0.38(+0.68%) |
Mar 08, 2022 | 58.49 | 58.56 | 56.04 | 56.06 | 374,977 | -2.44(-4.17%) |
Mar 07, 2022 | 59.03 | 59.30 | 58.09 | 58.50 | 225,196 | -0.59(-1.00%) |
Mar 04, 2022 | 58.80 | 59.77 | 58.72 | 59.09 | 297,989 | -0.37(-0.62%) |
Mar 03, 2022 | 60.20 | 60.34 | 58.66 | 59.46 | 310,399 | -0.49(-0.82%) |
Mar 02, 2022 | 59.63 | 61.24 | 59.58 | 59.95 | 208,960 | +0.34(+0.57%) |
Mar 01, 2022 | 59.28 | 60.60 | 59.08 | 59.61 | 363,475 | +0.08(+0.13%) |
Feb 28, 2022 | 58.14 | 59.68 | 57.76 | 59.53 | 306,468 | +0.95(+1.62%) |
Feb 25, 2022 | 57.00 | 59.22 | 57.59 | 58.58 | 147,251 | +1.47(+2.57%) |
Feb 24, 2022 | 57.65 | 58.26 | 56.26 | 57.11 | 201,841 | -1.33(-2.28%) |
Feb 23, 2022 | 58.93 | 59.44 | 57.90 | 58.44 | 297,850 | -0.34(-0.58%) |
Feb 22, 2022 | 59.48 | 59.68 | 58.54 | 58.78 | 208,911 | -0.59(-0.99%) |
Feb 18, 2022 | 59.37 | 0 | +0.18(+0.30%) | |||
Feb 17, 2022 | 59.00 | 59.46 | 58.23 | 59.19 | 191,447 | -0.23(-0.39%) |
Feb 16, 2022 | 57.84 | 59.55 | 57.62 | 59.42 | 269,683 | +1.65(+2.86%) |
Feb 15, 2022 | 59.03 | 59.50 | 57.50 | 57.77 | 283,354 | -0.60(-1.03%) |
Feb 14, 2022 | 59.16 | 59.62 | 57.93 | 58.37 | 297,488 | -1.01(-1.70%) |
Feb 11, 2022 | 58.54 | 59.88 | 58.11 | 59.38 | 214,233 | +0.83(+1.42%) |
Feb 10, 2022 | 58.74 | 59.95 | 58.09 | 58.55 | 290,673 | -1.25(-2.09%) |
Feb 09, 2022 | 59.64 | 60.90 | 59.45 | 59.80 | 359,540 | +0.07(+0.12%) |
Feb 08, 2022 | 57.52 | 59.97 | 57.04 | 59.73 | 382,344 | +2.42(+4.22%) |
Feb 07, 2022 | 58.78 | 58.78 | 56.49 | 57.31 | 372,421 | -1.02(-1.75%) |
Feb 04, 2022 | 60.93 | 60.93 | 58.18 | 58.33 | 530,159 | -3.01(-4.91%) |
Feb 03, 2022 | 59.99 | 62.74 | 61.34 | 650,557 | +2.90(+4.96%) | |
Feb 02, 2022 | 56.60 | 59.10 | 56.03 | 58.44 | 407,464 | +1.82(+3.21%) |
Feb 01, 2022 | 56.72 | 56.90 | 55.31 | 56.62 | 317,216 | +0.17(+0.30%) |
Jan 31, 2022 | 57.03 | 56.06 | 56.45 | 418,474 | -1.43(-2.47%) | |
Jan 28, 2022 | 56.41 | 57.92 | 55.70 | 57.88 | 347,696 | +1.29(+2.28%) |
Jan 27, 2022 | 56.17 | 57.14 | 55.66 | 56.59 | 277,914 | +0.50(+0.89%) |
Jan 26, 2022 | 56.72 | 57.43 | 55.75 | 56.09 | 296,777 | -0.31(-0.55%) |
Jan 25, 2022 | 58.03 | 58.40 | 55.85 | 56.40 | 280,922 | -2.30(-3.92%) |
Jan 24, 2022 | 57.88 | 59.35 | 57.70 | 58.70 | 421,156 | +0.73(+1.26%) |
Jan 21, 2022 | 56.28 | 59.17 | 56.28 | 57.97 | 309,813 | +2.00(+3.57%) |
Jan 20, 2022 | 58.80 | 58.80 | 55.93 | 55.97 | 275,721 | -2.51(-4.29%) |
Jan 19, 2022 | 58.28 | 58.88 | 57.87 | 58.48 | 287,308 | +0.15(+0.26%) |
Jan 18, 2022 | 59.02 | 59.29 | 58.03 | 58.33 | 160,430 | -1.32(-2.21%) |
Jan 14, 2022 | 59.65 | 0 | -0.10(-0.17%) | |||
Jan 13, 2022 | 59.77 | 60.69 | 59.59 | 59.75 | 138,110 | +0.22(+0.37%) |
Jan 12, 2022 | 60.18 | 60.23 | 59.14 | 59.53 | 275,070 | -0.02(-0.03%) |
Jan 11, 2022 | 60.36 | 60.36 | 58.96 | 59.55 | 199,038 | -0.99(-1.64%) |
Jan 10, 2022 | 60.00 | 60.90 | 59.53 | 60.54 | 136,457 | +0.22(+0.36%) |
Jan 07, 2022 | 60.82 | 61.21 | 60.29 | 60.32 | 134,340 | -0.91(-1.49%) |
Jan 06, 2022 | 60.72 | 61.64 | 60.49 | 61.23 | 120,151 | +0.16(+0.26%) |
Jan 05, 2022 | 61.75 | 62.84 | 60.83 | 61.07 | 163,198 | -0.81(-1.31%) |
Jan 04, 2022 | 60.83 | 62.02 | 60.73 | 61.88 | 142,845 | +1.26(+2.08%) |