Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.95 | 56.61 | 55.45 | 55.45 | 205,034 | -0.34(-0.61%) |
Mar 30, 2022 | 56.32 | 56.36 | 55.66 | 55.79 | 452,283 | -0.60(-1.07%) |
Mar 29, 2022 | 55.89 | 56.82 | 55.87 | 56.39 | 373,978 | +0.85(+1.52%) |
Mar 28, 2022 | 55.62 | 55.62 | 54.99 | 55.55 | 235,752 | +0.21(+0.37%) |
Mar 25, 2022 | 55.23 | 55.44 | 54.82 | 55.34 | 187,927 | +0.11(+0.20%) |
Mar 24, 2022 | 55.34 | 55.42 | 54.84 | 55.23 | 197,129 | -0.07(-0.12%) |
Mar 23, 2022 | 55.45 | 55.87 | 54.74 | 55.29 | 194,859 | -0.31(-0.56%) |
Mar 22, 2022 | 55.94 | 56.16 | 55.46 | 55.60 | 230,465 | -0.23(-0.40%) |
Mar 21, 2022 | 56.27 | 56.62 | 55.45 | 55.83 | 240,839 | -0.70(-1.23%) |
Mar 18, 2022 | 56.18 | 56.61 | 55.45 | 56.52 | 554,752 | -0.12(-0.22%) |
Mar 17, 2022 | 54.93 | 56.92 | 54.91 | 56.65 | 357,821 | +1.56(+2.83%) |
Mar 16, 2022 | 54.82 | 55.10 | 53.91 | 55.09 | 295,230 | +0.88(+1.63%) |
Mar 15, 2022 | 53.62 | 54.23 | 53.26 | 54.20 | 273,831 | +0.72(+1.35%) |
Mar 14, 2022 | 54.07 | 54.22 | 53.23 | 53.48 | 441,225 | -0.34(-0.63%) |
Mar 11, 2022 | 54.55 | 54.82 | 53.58 | 53.82 | 466,364 | -0.43(-0.80%) |
Mar 10, 2022 | 53.55 | 54.35 | 54.25 | 234,067 | +0.15(+0.28%) | |
Mar 09, 2022 | 53.51 | 54.54 | 53.51 | 54.10 | 630,733 | +1.23(+2.33%) |
Mar 08, 2022 | 53.04 | 54.48 | 52.82 | 52.87 | 722,513 | -0.47(-0.88%) |
Mar 07, 2022 | 53.77 | 54.46 | 53.17 | 53.34 | 602,954 | -0.35(-0.65%) |
Mar 04, 2022 | 52.64 | 53.92 | 52.64 | 53.69 | 436,547 | +0.69(+1.29%) |
Mar 03, 2022 | 52.93 | 53.27 | 52.44 | 53.00 | 527,772 | +0.17(+0.32%) |
Mar 02, 2022 | 51.22 | 53.62 | 51.22 | 52.83 | 712,521 | +1.98(+3.90%) |
Mar 01, 2022 | 49.34 | 51.35 | 49.21 | 50.85 | 578,930 | +1.64(+3.34%) |
Feb 28, 2022 | 48.80 | 49.41 | 48.59 | 49.21 | 496,642 | +0.18(+0.36%) |
Feb 25, 2022 | 48.95 | 49.27 | 48.59 | 49.03 | 674,439 | +0.14(+0.29%) |
Feb 24, 2022 | 46.18 | 48.98 | 46.18 | 48.89 | 738,740 | +1.46(+3.07%) |
Feb 23, 2022 | 48.71 | 49.18 | 47.37 | 47.43 | 852,845 | -1.19(-2.45%) |
Feb 22, 2022 | 48.77 | 49.47 | 48.12 | 48.62 | 1,175,740 | +0.45(+0.94%) |
Feb 18, 2022 | 48.17 | 0 | -5.80(-10.74%) | |||
Feb 17, 2022 | 54.14 | 54.66 | 53.71 | 53.97 | 435,719 | -0.50(-0.91%) |
Feb 16, 2022 | 54.43 | 54.74 | 53.98 | 54.47 | 471,619 | -0.11(-0.21%) |
Feb 15, 2022 | 54.51 | 54.83 | 54.43 | 54.58 | 453,733 | +0.66(+1.22%) |
Feb 14, 2022 | 53.83 | 54.44 | 53.41 | 53.92 | 538,943 | +0.01(+0.02%) |
Feb 11, 2022 | 55.25 | 55.51 | 53.58 | 53.91 | 541,769 | -1.34(-2.43%) |
Feb 10, 2022 | 57.63 | 57.81 | 55.00 | 55.25 | 1,676,399 | -3.45(-5.87%) |
Feb 09, 2022 | 57.87 | 58.96 | 57.87 | 58.70 | 2,535,803 | +1.41(+2.47%) |
Feb 08, 2022 | 56.13 | 57.68 | 56.10 | 57.29 | 340,249 | +0.93(+1.64%) |
Feb 07, 2022 | 57.16 | 57.16 | 56.07 | 56.36 | 279,857 | -0.25(-0.45%) |
Feb 04, 2022 | 56.79 | 57.01 | 55.94 | 56.62 | 232,605 | -0.43(-0.75%) |
Feb 03, 2022 | 57.18 | 57.05 | 355,453 | -0.86(-1.49%) | ||
Feb 02, 2022 | 58.06 | 58.23 | 57.65 | 57.91 | 240,797 | +0.17(+0.29%) |
Feb 01, 2022 | 56.92 | 57.77 | 56.17 | 57.74 | 217,512 | +0.70(+1.23%) |
Jan 31, 2022 | 55.36 | 57.21 | 57.04 | 302,961 | +1.59(+2.87%) | |
Jan 28, 2022 | 54.28 | 55.49 | 53.43 | 55.45 | 405,307 | +1.38(+2.54%) |
Jan 27, 2022 | 56.08 | 56.42 | 54.05 | 54.07 | 400,533 | -1.50(-2.69%) |
Jan 26, 2022 | 56.73 | 57.35 | 55.43 | 55.57 | 511,851 | -0.70(-1.25%) |
Jan 25, 2022 | 56.88 | 56.98 | 55.34 | 56.27 | 687,737 | -1.48(-2.56%) |
Jan 24, 2022 | 55.96 | 57.86 | 55.61 | 57.75 | 658,656 | +0.78(+1.36%) |
Jan 21, 2022 | 58.37 | 58.37 | 56.94 | 56.97 | 580,491 | -1.66(-2.82%) |
Jan 20, 2022 | 58.94 | 60.43 | 58.60 | 58.63 | 594,811 | +0.25(+0.43%) |
Jan 19, 2022 | 57.47 | 58.90 | 57.20 | 58.37 | 533,431 | +0.97(+1.70%) |
Jan 18, 2022 | 57.73 | 58.16 | 56.81 | 57.40 | 569,620 | -0.48(-0.82%) |
Jan 14, 2022 | 57.88 | 0 | -0.48(-0.82%) | |||
Jan 13, 2022 | 58.10 | 58.83 | 57.80 | 58.36 | 612,788 | +0.64(+1.10%) |
Jan 12, 2022 | 56.77 | 57.76 | 56.55 | 57.72 | 740,015 | +1.06(+1.87%) |
Jan 11, 2022 | 56.49 | 57.16 | 55.52 | 56.66 | 520,207 | +0.17(+0.30%) |
Jan 10, 2022 | 55.39 | 56.55 | 55.01 | 56.49 | 562,056 | +0.55(+0.99%) |
Jan 07, 2022 | 56.50 | 57.00 | 54.99 | 55.94 | 673,733 | -0.93(-1.63%) |
Jan 06, 2022 | 57.47 | 57.47 | 56.02 | 56.87 | 479,817 | +0.04(+0.07%) |
Jan 05, 2022 | 57.06 | 58.21 | 56.68 | 56.83 | 882,456 | -0.44(-0.77%) |
Jan 04, 2022 | 57.40 | 57.71 | 56.86 | 57.27 | 260,401 | -0.20(-0.34%) |