Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 54.98 | 55.62 | 54.49 | 54.49 | 208,665 | -0.33(-0.61%) |
Mar 30, 2022 | 55.34 | 55.38 | 54.69 | 54.82 | 460,293 | -0.59(-1.07%) |
Mar 29, 2022 | 54.92 | 55.83 | 54.90 | 55.41 | 380,601 | +0.83(+1.52%) |
Mar 28, 2022 | 54.65 | 54.65 | 54.03 | 54.58 | 239,927 | +0.20(+0.37%) |
Mar 25, 2022 | 54.27 | 54.48 | 53.87 | 54.38 | 191,255 | +0.11(+0.20%) |
Mar 24, 2022 | 54.38 | 54.46 | 53.89 | 54.27 | 200,620 | -0.06(-0.12%) |
Mar 23, 2022 | 54.49 | 54.89 | 53.79 | 54.33 | 198,310 | -0.30(-0.56%) |
Mar 22, 2022 | 54.97 | 55.18 | 54.50 | 54.63 | 234,546 | -0.22(-0.40%) |
Mar 21, 2022 | 55.29 | 55.63 | 54.49 | 54.86 | 245,105 | -0.68(-1.23%) |
Mar 18, 2022 | 55.20 | 55.62 | 54.49 | 55.54 | 564,577 | -0.12(-0.22%) |
Mar 17, 2022 | 53.97 | 55.93 | 53.95 | 55.66 | 364,158 | +1.53(+2.83%) |
Mar 16, 2022 | 53.87 | 54.15 | 52.97 | 54.13 | 300,458 | +0.87(+1.63%) |
Mar 15, 2022 | 52.69 | 53.29 | 52.34 | 53.26 | 278,680 | +0.71(+1.35%) |
Mar 14, 2022 | 53.13 | 53.28 | 52.30 | 52.55 | 449,039 | -0.33(-0.63%) |
Mar 11, 2022 | 53.60 | 53.87 | 52.65 | 52.88 | 474,623 | -0.42(-0.80%) |
Mar 10, 2022 | 52.62 | 53.41 | 53.31 | 238,212 | +0.15(+0.28%) | |
Mar 09, 2022 | 52.58 | 53.59 | 52.58 | 53.16 | 641,903 | +1.21(+2.33%) |
Mar 08, 2022 | 52.11 | 53.54 | 51.90 | 51.95 | 735,308 | -0.46(-0.88%) |
Mar 07, 2022 | 52.83 | 53.51 | 52.24 | 52.41 | 613,632 | -0.34(-0.65%) |
Mar 04, 2022 | 51.73 | 52.98 | 51.73 | 52.75 | 444,278 | +0.67(+1.29%) |
Mar 03, 2022 | 52.01 | 52.35 | 51.52 | 52.08 | 537,119 | +0.17(+0.32%) |
Mar 02, 2022 | 50.32 | 52.69 | 50.32 | 51.91 | 725,139 | +1.95(+3.90%) |
Mar 01, 2022 | 48.48 | 50.45 | 48.35 | 49.96 | 589,182 | +1.62(+3.34%) |
Feb 28, 2022 | 47.95 | 48.55 | 47.75 | 48.35 | 505,437 | +0.18(+0.36%) |
Feb 25, 2022 | 48.10 | 48.41 | 47.74 | 48.17 | 686,383 | +0.14(+0.29%) |
Feb 24, 2022 | 45.38 | 48.13 | 45.38 | 48.04 | 751,823 | +1.43(+3.07%) |
Feb 23, 2022 | 47.86 | 48.32 | 46.55 | 46.60 | 867,949 | -1.17(-2.45%) |
Feb 22, 2022 | 47.92 | 48.61 | 47.28 | 47.78 | 1,196,562 | +0.44(+0.94%) |
Feb 18, 2022 | 47.33 | 0 | -5.70(-10.74%) | |||
Feb 17, 2022 | 53.19 | 53.71 | 52.78 | 53.03 | 443,436 | -0.49(-0.91%) |
Feb 16, 2022 | 53.48 | 53.79 | 53.04 | 53.52 | 479,972 | -0.11(-0.21%) |
Feb 15, 2022 | 53.56 | 53.87 | 53.48 | 53.63 | 461,769 | +0.65(+1.22%) |
Feb 14, 2022 | 52.89 | 53.49 | 52.48 | 52.98 | 548,488 | +0.01(+0.02%) |
Feb 11, 2022 | 54.28 | 54.54 | 52.65 | 52.97 | 551,364 | -1.32(-2.43%) |
Feb 10, 2022 | 56.63 | 56.80 | 54.04 | 54.29 | 1,706,087 | -3.39(-5.87%) |
Feb 09, 2022 | 56.86 | 57.94 | 56.86 | 57.68 | 2,580,711 | +1.39(+2.47%) |
Feb 08, 2022 | 55.15 | 56.67 | 55.12 | 56.29 | 346,275 | +0.91(+1.64%) |
Feb 07, 2022 | 56.16 | 56.16 | 55.10 | 55.38 | 284,813 | -0.25(-0.45%) |
Feb 04, 2022 | 55.81 | 56.02 | 54.97 | 55.63 | 236,724 | -0.42(-0.75%) |
Feb 03, 2022 | 56.18 | 56.05 | 361,748 | -0.85(-1.49%) | ||
Feb 02, 2022 | 57.05 | 57.22 | 56.64 | 56.90 | 245,062 | +0.17(+0.29%) |
Feb 01, 2022 | 55.93 | 56.76 | 55.19 | 56.73 | 221,364 | +0.69(+1.23%) |
Jan 31, 2022 | 54.40 | 56.21 | 56.04 | 308,326 | +1.56(+2.87%) | |
Jan 28, 2022 | 53.33 | 54.53 | 52.50 | 54.48 | 412,485 | +1.35(+2.54%) |
Jan 27, 2022 | 55.11 | 55.44 | 53.11 | 53.13 | 407,626 | -1.47(-2.69%) |
Jan 26, 2022 | 55.74 | 56.36 | 54.46 | 54.60 | 520,916 | -0.69(-1.25%) |
Jan 25, 2022 | 55.89 | 55.99 | 54.38 | 55.29 | 699,917 | -1.45(-2.56%) |
Jan 24, 2022 | 54.99 | 56.85 | 54.64 | 56.74 | 670,320 | +0.76(+1.36%) |
Jan 21, 2022 | 57.36 | 57.36 | 55.95 | 55.98 | 590,772 | -1.63(-2.82%) |
Jan 20, 2022 | 57.91 | 59.38 | 57.58 | 57.61 | 605,345 | +0.25(+0.43%) |
Jan 19, 2022 | 56.47 | 57.87 | 56.20 | 57.36 | 542,878 | +0.96(+1.70%) |
Jan 18, 2022 | 56.72 | 57.15 | 55.82 | 56.40 | 579,707 | -0.47(-0.82%) |
Jan 14, 2022 | 56.87 | 0 | -0.47(-0.82%) | |||
Jan 13, 2022 | 57.09 | 57.81 | 56.80 | 57.34 | 623,640 | +0.63(+1.10%) |
Jan 12, 2022 | 55.78 | 56.75 | 55.56 | 56.72 | 753,121 | +1.04(+1.87%) |
Jan 11, 2022 | 55.51 | 56.16 | 54.55 | 55.68 | 529,419 | +0.17(+0.30%) |
Jan 10, 2022 | 54.43 | 55.57 | 54.05 | 55.51 | 572,010 | +0.54(+0.99%) |
Jan 07, 2022 | 55.52 | 56.01 | 54.03 | 54.97 | 685,664 | -0.91(-1.63%) |
Jan 06, 2022 | 56.47 | 56.47 | 55.05 | 55.88 | 488,315 | +0.04(+0.07%) |
Jan 05, 2022 | 56.07 | 57.19 | 55.70 | 55.84 | 898,084 | -0.43(-0.77%) |
Jan 04, 2022 | 56.40 | 56.71 | 55.87 | 56.27 | 265,012 | -0.19(-0.34%) |