Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.78 | 56.53 | 55.73 | 56.06 | 82,900 | +0.03(+0.05%) |
Mar 30, 2022 | 57.73 | 57.73 | 55.56 | 56.03 | 144,516 | -1.61(-2.79%) |
Mar 29, 2022 | 56.74 | 57.82 | 56.74 | 57.64 | 163,197 | +1.53(+2.73%) |
Mar 28, 2022 | 55.62 | 56.11 | 54.68 | 56.11 | 104,044 | +0.08(+0.14%) |
Mar 25, 2022 | 55.59 | 56.12 | 55.19 | 56.03 | 67,645 | +0.86(+1.56%) |
Mar 24, 2022 | 55.25 | 55.54 | 54.67 | 55.17 | 98,273 | +1.02(+1.88%) |
Mar 23, 2022 | 54.54 | 54.66 | 53.73 | 54.15 | 69,170 | -0.85(-1.55%) |
Mar 22, 2022 | 54.50 | 55.51 | 54.50 | 55.00 | 84,719 | +0.47(+0.86%) |
Mar 21, 2022 | 52.28 | 54.53 | 51.70 | 54.53 | 95,345 | +2.27(+4.34%) |
Mar 18, 2022 | 53.88 | 53.88 | 51.85 | 52.26 | 187,542 | -1.67(-3.10%) |
Mar 17, 2022 | 53.65 | 54.89 | 53.65 | 53.93 | 63,890 | -0.02(-0.04%) |
Mar 16, 2022 | 53.41 | 54.78 | 53.04 | 53.95 | 102,522 | +1.04(+1.97%) |
Mar 15, 2022 | 52.14 | 53.08 | 51.86 | 52.91 | 180,153 | +1.08(+2.08%) |
Mar 14, 2022 | 52.82 | 52.89 | 51.49 | 51.83 | 82,533 | -0.78(-1.48%) |
Mar 11, 2022 | 52.87 | 53.74 | 52.61 | 52.61 | 78,766 | +0.06(+0.11%) |
Mar 10, 2022 | 51.19 | 52.59 | 51.17 | 52.55 | 88,315 | +0.46(+0.88%) |
Mar 09, 2022 | 51.57 | 52.35 | 51.15 | 52.09 | 95,191 | +1.28(+2.52%) |
Mar 08, 2022 | 50.68 | 51.79 | 50.13 | 50.81 | 122,524 | -0.07(-0.14%) |
Mar 07, 2022 | 51.51 | 52.07 | 50.44 | 50.88 | 124,828 | -0.43(-0.84%) |
Mar 04, 2022 | 49.71 | 51.64 | 48.72 | 51.31 | 147,072 | +0.97(+1.93%) |
Mar 03, 2022 | 50.25 | 50.49 | 49.56 | 50.34 | 101,156 | +0.32(+0.64%) |
Mar 02, 2022 | 47.66 | 50.07 | 47.52 | 50.02 | 97,444 | +2.55(+5.37%) |
Mar 01, 2022 | 46.96 | 47.69 | 46.30 | 47.47 | 194,392 | +0.57(+1.22%) |
Feb 28, 2022 | 46.57 | 47.43 | 46.30 | 46.90 | 110,533 | -0.17(-0.36%) |
Feb 25, 2022 | 46.82 | 47.41 | 46.39 | 47.07 | 65,156 | +0.59(+1.27%) |
Feb 24, 2022 | 43.18 | 46.62 | 43.18 | 46.48 | 145,942 | +1.95(+4.38%) |
Feb 23, 2022 | 45.29 | 45.59 | 44.27 | 44.53 | 91,867 | -0.48(-1.07%) |
Feb 22, 2022 | 46.20 | 46.50 | 44.47 | 45.01 | 87,749 | -1.48(-3.18%) |
Feb 18, 2022 | 46.49 | 0 | +0.42(+0.91%) | |||
Feb 17, 2022 | 46.38 | 46.59 | 45.76 | 46.07 | 68,373 | -0.57(-1.22%) |
Feb 16, 2022 | 46.59 | 46.90 | 45.89 | 46.64 | 69,646 | -0.08(-0.17%) |
Feb 15, 2022 | 46.15 | 47.00 | 45.54 | 46.72 | 84,475 | +1.18(+2.59%) |
Feb 14, 2022 | 45.60 | 46.55 | 44.90 | 45.54 | 102,284 | +0.01(+0.02%) |
Feb 11, 2022 | 45.21 | 45.78 | 44.75 | 45.53 | 122,617 | +0.32(+0.71%) |
Feb 10, 2022 | 46.07 | 46.47 | 44.94 | 45.21 | 120,678 | -1.46(-3.13%) |
Feb 09, 2022 | 47.12 | 48.82 | 46.28 | 46.67 | 92,375 | +0.03(+0.06%) |
Feb 08, 2022 | 45.86 | 46.84 | 45.17 | 46.64 | 91,979 | +1.07(+2.35%) |
Feb 07, 2022 | 46.29 | 46.79 | 45.25 | 45.57 | 92,015 | -0.67(-1.45%) |
Feb 04, 2022 | 48.00 | 48.50 | 45.05 | 46.24 | 124,690 | +0.61(+1.34%) |
Feb 03, 2022 | 46.02 | 45.63 | 90,490 | -0.57(-1.23%) | ||
Feb 02, 2022 | 46.31 | 46.88 | 45.47 | 46.20 | 128,885 | -0.19(-0.41%) |
Feb 01, 2022 | 46.11 | 46.84 | 45.10 | 46.39 | 95,750 | +0.42(+0.91%) |
Jan 31, 2022 | 44.76 | 46.18 | 45.97 | 127,433 | +1.30(+2.91%) | |
Jan 28, 2022 | 43.58 | 44.68 | 42.70 | 44.67 | 90,340 | +1.26(+2.90%) |
Jan 27, 2022 | 44.68 | 45.48 | 43.07 | 43.41 | 108,597 | -1.18(-2.65%) |
Jan 26, 2022 | 46.58 | 46.81 | 43.72 | 44.59 | 104,182 | -0.79(-1.74%) |
Jan 25, 2022 | 46.56 | 46.92 | 44.72 | 45.38 | 91,049 | -1.72(-3.65%) |
Jan 24, 2022 | 45.87 | 47.35 | 44.81 | 47.10 | 107,019 | +1.26(+2.75%) |
Jan 21, 2022 | 46.03 | 47.51 | 45.72 | 45.84 | 109,064 | -0.68(-1.46%) |
Jan 20, 2022 | 47.73 | 48.53 | 46.45 | 46.52 | 88,338 | -0.74(-1.57%) |
Jan 19, 2022 | 49.28 | 49.28 | 47.16 | 47.26 | 106,209 | -1.63(-3.33%) |
Jan 18, 2022 | 50.17 | 50.26 | 48.56 | 48.89 | 104,659 | -1.80(-3.55%) |
Jan 14, 2022 | 50.69 | 0 | -0.14(-0.28%) | |||
Jan 13, 2022 | 51.48 | 52.23 | 50.65 | 50.83 | 88,171 | -0.28(-0.55%) |
Jan 12, 2022 | 51.76 | 52.04 | 50.34 | 51.11 | 113,850 | -0.15(-0.29%) |
Jan 11, 2022 | 51.97 | 51.97 | 50.66 | 51.26 | 95,476 | -0.67(-1.29%) |
Jan 10, 2022 | 51.33 | 51.93 | 50.69 | 51.93 | 72,639 | +0.08(+0.15%) |
Jan 07, 2022 | 53.45 | 53.94 | 51.68 | 51.85 | 66,759 | -1.79(-3.34%) |
Jan 06, 2022 | 53.45 | 53.84 | 52.90 | 53.64 | 78,917 | +0.15(+0.28%) |
Jan 05, 2022 | 54.53 | 55.31 | 53.49 | 53.49 | 70,866 | -1.22(-2.23%) |
Jan 04, 2022 | 54.72 | 55.25 | 54.40 | 54.71 | 125,628 | +0.12(+0.22%) |