Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.77 | 57.79 | 55.52 | 55.99 | 310,503 | -0.87(-1.53%) |
Mar 30, 2022 | 57.18 | 58.30 | 56.73 | 56.86 | 157,368 | -0.46(-0.79%) |
Mar 29, 2022 | 56.56 | 57.81 | 56.07 | 57.31 | 82,476 | +1.20(+2.13%) |
Mar 28, 2022 | 56.46 | 56.46 | 55.66 | 56.11 | 35,968 | -0.57(-1.01%) |
Mar 25, 2022 | 56.07 | 56.74 | 56.06 | 56.69 | 49,926 | +0.83(+1.49%) |
Mar 24, 2022 | 54.70 | 55.86 | 54.46 | 55.86 | 61,624 | +1.31(+2.39%) |
Mar 23, 2022 | 56.06 | 56.11 | 54.39 | 54.55 | 51,356 | -1.60(-2.85%) |
Mar 22, 2022 | 56.43 | 56.59 | 55.52 | 56.15 | 62,590 | +0.48(+0.87%) |
Mar 21, 2022 | 56.47 | 56.54 | 55.50 | 55.67 | 55,293 | -0.57(-1.02%) |
Mar 18, 2022 | 56.12 | 56.85 | 55.00 | 56.24 | 104,403 | +0.02(+0.04%) |
Mar 17, 2022 | 55.61 | 56.36 | 55.31 | 56.22 | 46,185 | +0.16(+0.28%) |
Mar 16, 2022 | 55.45 | 56.30 | 54.24 | 56.06 | 46,903 | +1.01(+1.83%) |
Mar 15, 2022 | 54.55 | 55.22 | 54.20 | 55.06 | 82,066 | +0.68(+1.25%) |
Mar 14, 2022 | 54.35 | 55.19 | 54.04 | 54.38 | 56,908 | +0.40(+0.73%) |
Mar 11, 2022 | 54.65 | 54.96 | 53.61 | 53.98 | 62,409 | -0.27(-0.49%) |
Mar 10, 2022 | 53.83 | 54.87 | 53.56 | 54.25 | 55,267 | -0.22(-0.40%) |
Mar 09, 2022 | 53.74 | 54.76 | 53.14 | 54.46 | 68,657 | +1.88(+3.57%) |
Mar 08, 2022 | 52.81 | 53.73 | 52.29 | 52.59 | 76,179 | +0.23(+0.43%) |
Mar 07, 2022 | 54.33 | 54.33 | 52.36 | 52.36 | 141,683 | -1.85(-3.41%) |
Mar 04, 2022 | 54.07 | 54.45 | 53.46 | 54.21 | 50,432 | -0.63(-1.15%) |
Mar 03, 2022 | 55.30 | 55.62 | 53.97 | 54.84 | 28,328 | -0.46(-0.84%) |
Mar 02, 2022 | 53.56 | 55.65 | 53.56 | 55.30 | 58,627 | +2.07(+3.88%) |
Mar 01, 2022 | 54.61 | 54.75 | 52.14 | 53.24 | 77,517 | -1.97(-3.56%) |
Feb 28, 2022 | 55.04 | 55.31 | 54.26 | 55.21 | 57,950 | -0.51(-0.92%) |
Feb 25, 2022 | 54.45 | 55.82 | 54.91 | 55.72 | 29,532 | +1.49(+2.75%) |
Feb 24, 2022 | 53.94 | 54.28 | 52.73 | 54.23 | 43,713 | -0.92(-1.67%) |
Feb 23, 2022 | 56.38 | 56.38 | 54.94 | 55.15 | 34,175 | -0.78(-1.40%) |
Feb 22, 2022 | 56.63 | 56.85 | 55.74 | 55.93 | 30,856 | -0.71(-1.26%) |
Feb 18, 2022 | 56.64 | 0 | +0.30(+0.53%) | |||
Feb 17, 2022 | 57.26 | 57.32 | 56.23 | 56.34 | 26,917 | -1.34(-2.33%) |
Feb 16, 2022 | 57.89 | 58.29 | 57.54 | 57.69 | 55,256 | -0.23(-0.39%) |
Feb 15, 2022 | 57.07 | 58.00 | 57.07 | 57.91 | 50,406 | +1.42(+2.52%) |
Feb 14, 2022 | 57.36 | 57.70 | 56.39 | 56.49 | 53,117 | -0.63(-1.11%) |
Feb 11, 2022 | 56.59 | 57.71 | 56.35 | 57.12 | 70,028 | +0.33(+0.57%) |
Feb 10, 2022 | 56.87 | 57.38 | 56.26 | 56.80 | 153,731 | -0.07(-0.12%) |
Feb 09, 2022 | 57.72 | 57.72 | 56.78 | 56.87 | 61,433 | -0.84(-1.46%) |
Feb 08, 2022 | 56.48 | 57.91 | 55.03 | 57.71 | 60,528 | +1.62(+2.89%) |
Feb 07, 2022 | 56.03 | 56.36 | 55.55 | 56.08 | 26,758 | -0.04(-0.07%) |
Feb 04, 2022 | 55.76 | 56.67 | 54.85 | 56.12 | 47,212 | +0.60(+1.09%) |
Feb 03, 2022 | 55.26 | 55.52 | 41,355 | +0.26(+0.47%) | ||
Feb 02, 2022 | 55.93 | 57.77 | 54.85 | 55.26 | 52,189 | -0.82(-1.46%) |
Feb 01, 2022 | 56.28 | 56.28 | 55.47 | 56.08 | 54,367 | -0.29(-0.51%) |
Jan 31, 2022 | 56.09 | 56.42 | 56.37 | 61,459 | +0.91(+1.64%) | |
Jan 28, 2022 | 56.06 | 57.18 | 53.57 | 55.46 | 71,996 | -0.82(-1.46%) |
Jan 27, 2022 | 57.62 | 58.63 | 55.76 | 56.28 | 56,765 | -1.16(-2.01%) |
Jan 26, 2022 | 53.60 | 59.58 | 53.60 | 57.44 | 84,211 | -1.70(-2.87%) |
Jan 25, 2022 | 57.49 | 59.30 | 56.87 | 59.14 | 71,186 | +0.67(+1.15%) |
Jan 24, 2022 | 56.68 | 58.68 | 56.56 | 58.47 | 71,422 | +1.11(+1.93%) |
Jan 21, 2022 | 57.12 | 58.60 | 56.85 | 57.36 | 55,284 | -0.13(-0.22%) |
Jan 20, 2022 | 59.40 | 59.70 | 57.21 | 57.49 | 46,779 | -2.23(-3.74%) |
Jan 19, 2022 | 61.22 | 61.27 | 59.64 | 59.72 | 59,728 | -1.42(-2.33%) |
Jan 18, 2022 | 60.68 | 61.61 | 60.41 | 61.14 | 58,796 | +0.11(+0.18%) |
Jan 14, 2022 | 61.04 | 0 | +1.11(+1.85%) | |||
Jan 13, 2022 | 58.72 | 60.18 | 58.72 | 59.93 | 59,772 | +1.47(+2.52%) |
Jan 12, 2022 | 58.81 | 59.16 | 58.14 | 58.46 | 55,992 | -0.25(-0.42%) |
Jan 11, 2022 | 59.64 | 59.64 | 58.00 | 58.70 | 66,552 | -0.75(-1.26%) |
Jan 10, 2022 | 58.40 | 59.95 | 58.40 | 59.45 | 120,615 | +0.95(+1.62%) |
Jan 07, 2022 | 58.58 | 58.58 | 57.77 | 58.51 | 68,164 | +0.61(+1.06%) |
Jan 06, 2022 | 56.57 | 58.15 | 56.57 | 57.89 | 41,875 | +1.79(+3.19%) |
Jan 05, 2022 | 56.76 | 57.48 | 56.06 | 56.10 | 34,051 | -0.52(-0.92%) |
Jan 04, 2022 | 55.72 | 57.29 | 55.69 | 56.63 | 70,687 | +1.06(+1.90%) |