Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.76 | 57.77 | 55.51 | 55.97 | 310,569 | -0.87(-1.53%) |
Mar 30, 2022 | 57.17 | 58.29 | 56.72 | 56.84 | 157,402 | -0.45(-0.79%) |
Mar 29, 2022 | 56.55 | 57.79 | 56.06 | 57.30 | 82,493 | +1.20(+2.13%) |
Mar 28, 2022 | 56.45 | 56.45 | 55.65 | 56.10 | 35,976 | -0.57(-1.01%) |
Mar 25, 2022 | 56.06 | 56.73 | 56.05 | 56.68 | 49,937 | +0.83(+1.49%) |
Mar 24, 2022 | 54.69 | 55.85 | 54.45 | 55.85 | 61,637 | +1.31(+2.39%) |
Mar 23, 2022 | 56.05 | 56.10 | 54.38 | 54.54 | 51,367 | -1.60(-2.85%) |
Mar 22, 2022 | 56.42 | 56.58 | 55.51 | 56.14 | 62,603 | +0.48(+0.87%) |
Mar 21, 2022 | 56.46 | 56.53 | 55.48 | 55.66 | 55,305 | -0.57(-1.02%) |
Mar 18, 2022 | 56.11 | 56.83 | 54.98 | 56.23 | 104,425 | +0.02(+0.04%) |
Mar 17, 2022 | 55.60 | 56.35 | 55.30 | 56.21 | 46,194 | +0.16(+0.28%) |
Mar 16, 2022 | 55.44 | 56.29 | 54.23 | 56.05 | 46,913 | +1.01(+1.83%) |
Mar 15, 2022 | 54.54 | 55.20 | 54.19 | 55.05 | 82,084 | +0.68(+1.25%) |
Mar 14, 2022 | 54.33 | 55.17 | 54.03 | 54.36 | 56,920 | +0.40(+0.73%) |
Mar 11, 2022 | 54.64 | 54.95 | 53.60 | 53.97 | 62,422 | -0.27(-0.49%) |
Mar 10, 2022 | 53.82 | 54.86 | 53.55 | 54.24 | 55,279 | -0.22(-0.40%) |
Mar 09, 2022 | 53.73 | 54.75 | 53.13 | 54.45 | 68,672 | +1.88(+3.57%) |
Mar 08, 2022 | 52.80 | 53.72 | 52.28 | 52.58 | 76,196 | +0.23(+0.43%) |
Mar 07, 2022 | 54.31 | 54.31 | 52.35 | 52.35 | 141,713 | -1.85(-3.41%) |
Mar 04, 2022 | 54.06 | 54.44 | 53.45 | 54.20 | 50,442 | -0.63(-1.15%) |
Mar 03, 2022 | 55.29 | 55.61 | 53.96 | 54.83 | 28,334 | -0.46(-0.84%) |
Mar 02, 2022 | 53.55 | 55.64 | 53.55 | 55.29 | 58,639 | +2.06(+3.88%) |
Mar 01, 2022 | 54.60 | 54.74 | 52.13 | 53.23 | 77,534 | -1.97(-3.56%) |
Feb 28, 2022 | 55.03 | 55.30 | 54.24 | 55.19 | 57,962 | -0.51(-0.92%) |
Feb 25, 2022 | 54.44 | 55.81 | 54.90 | 55.71 | 29,538 | +1.49(+2.75%) |
Feb 24, 2022 | 53.93 | 54.26 | 52.72 | 54.22 | 43,722 | -0.92(-1.67%) |
Feb 23, 2022 | 56.37 | 56.37 | 54.93 | 55.13 | 34,182 | -0.78(-1.40%) |
Feb 22, 2022 | 56.62 | 56.83 | 55.73 | 55.91 | 30,863 | -0.71(-1.26%) |
Feb 18, 2022 | 56.63 | 0 | +0.30(+0.53%) | |||
Feb 17, 2022 | 57.25 | 57.31 | 56.22 | 56.33 | 26,923 | -1.34(-2.33%) |
Feb 16, 2022 | 57.88 | 58.28 | 57.53 | 57.67 | 55,268 | -0.23(-0.39%) |
Feb 15, 2022 | 57.06 | 57.98 | 57.06 | 57.90 | 50,417 | +1.42(+2.52%) |
Feb 14, 2022 | 57.35 | 57.68 | 56.38 | 56.48 | 53,128 | -0.63(-1.11%) |
Feb 11, 2022 | 56.58 | 57.69 | 56.34 | 57.11 | 70,043 | +0.33(+0.57%) |
Feb 10, 2022 | 56.85 | 57.37 | 56.25 | 56.78 | 153,764 | -0.07(-0.12%) |
Feb 09, 2022 | 57.70 | 57.70 | 56.76 | 56.85 | 61,446 | -0.84(-1.46%) |
Feb 08, 2022 | 56.47 | 57.90 | 55.02 | 57.69 | 60,541 | +1.62(+2.89%) |
Feb 07, 2022 | 56.01 | 56.35 | 55.54 | 56.07 | 26,764 | -0.04(-0.07%) |
Feb 04, 2022 | 55.75 | 56.66 | 54.84 | 56.11 | 47,222 | +0.60(+1.09%) |
Feb 03, 2022 | 55.25 | 55.51 | 41,364 | +0.26(+0.46%) | ||
Feb 02, 2022 | 55.91 | 57.76 | 54.84 | 55.25 | 52,200 | -0.82(-1.46%) |
Feb 01, 2022 | 56.27 | 56.27 | 55.46 | 56.07 | 54,378 | -0.29(-0.51%) |
Jan 31, 2022 | 56.08 | 56.41 | 56.36 | 61,472 | +0.91(+1.64%) | |
Jan 28, 2022 | 56.04 | 57.17 | 53.56 | 55.45 | 72,012 | -0.82(-1.46%) |
Jan 27, 2022 | 57.60 | 58.62 | 55.75 | 56.27 | 56,777 | -1.16(-2.01%) |
Jan 26, 2022 | 53.59 | 59.57 | 53.59 | 57.43 | 84,228 | -1.70(-2.87%) |
Jan 25, 2022 | 57.48 | 59.28 | 56.85 | 59.13 | 71,201 | +0.67(+1.15%) |
Jan 24, 2022 | 56.67 | 58.67 | 56.55 | 58.45 | 71,437 | +1.11(+1.93%) |
Jan 21, 2022 | 57.11 | 58.59 | 56.83 | 57.35 | 55,295 | -0.13(-0.22%) |
Jan 20, 2022 | 59.39 | 59.69 | 57.20 | 57.48 | 46,789 | -2.23(-3.74%) |
Jan 19, 2022 | 61.21 | 61.26 | 59.63 | 59.71 | 59,740 | -1.42(-2.33%) |
Jan 18, 2022 | 60.67 | 61.60 | 60.40 | 61.13 | 58,808 | +0.11(+0.18%) |
Jan 14, 2022 | 61.02 | 0 | +1.11(+1.85%) | |||
Jan 13, 2022 | 58.71 | 60.16 | 58.71 | 59.92 | 59,785 | +1.47(+2.52%) |
Jan 12, 2022 | 58.80 | 59.15 | 58.13 | 58.44 | 56,004 | -0.25(-0.42%) |
Jan 11, 2022 | 59.63 | 59.63 | 57.99 | 58.69 | 66,566 | -0.75(-1.26%) |
Jan 10, 2022 | 58.38 | 59.94 | 58.38 | 59.44 | 120,641 | +0.95(+1.62%) |
Jan 07, 2022 | 58.56 | 58.56 | 57.76 | 58.49 | 68,179 | +0.61(+1.06%) |
Jan 06, 2022 | 56.56 | 58.14 | 56.56 | 57.88 | 41,884 | +1.79(+3.19%) |
Jan 05, 2022 | 56.74 | 57.47 | 56.04 | 56.09 | 34,058 | -0.52(-0.92%) |
Jan 04, 2022 | 55.71 | 57.28 | 55.68 | 56.62 | 70,702 | +1.06(+1.90%) |