Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.96 | 57.49 | 55.89 | 55.97 | 943,027 | -0.76(-1.34%) |
Mar 30, 2022 | 57.15 | 57.15 | 56.42 | 56.73 | 424,291 | -0.63(-1.10%) |
Mar 29, 2022 | 56.10 | 57.62 | 55.73 | 57.36 | 734,081 | +1.62(+2.91%) |
Mar 28, 2022 | 55.41 | 55.90 | 55.05 | 55.74 | 465,699 | +0.40(+0.72%) |
Mar 25, 2022 | 54.55 | 55.39 | 54.45 | 55.34 | 435,344 | +0.93(+1.71%) |
Mar 24, 2022 | 54.20 | 54.65 | 53.90 | 54.41 | 660,401 | -0.08(-0.15%) |
Mar 23, 2022 | 54.96 | 55.08 | 54.35 | 54.49 | 681,177 | -0.59(-1.07%) |
Mar 22, 2022 | 55.45 | 55.83 | 54.68 | 55.08 | 677,689 | -0.12(-0.22%) |
Mar 21, 2022 | 55.29 | 55.66 | 54.94 | 55.20 | 411,406 | -0.06(-0.11%) |
Mar 18, 2022 | 55.33 | 55.52 | 54.80 | 55.26 | 1,531,004 | -0.07(-0.13%) |
Mar 17, 2022 | 54.26 | 55.60 | 54.19 | 55.33 | 704,008 | +0.86(+1.58%) |
Mar 16, 2022 | 54.73 | 55.20 | 53.36 | 54.47 | 844,074 | +0.01(+0.02%) |
Mar 15, 2022 | 53.92 | 54.47 | 53.69 | 54.46 | 687,505 | +0.66(+1.23%) |
Mar 14, 2022 | 54.71 | 54.81 | 53.62 | 53.80 | 808,068 | -0.74(-1.36%) |
Mar 11, 2022 | 54.85 | 55.32 | 54.34 | 54.54 | 864,522 | +0.08(+0.15%) |
Mar 10, 2022 | 54.16 | 54.57 | 53.81 | 54.46 | 537,914 | -0.14(-0.26%) |
Mar 09, 2022 | 54.93 | 55.10 | 54.41 | 54.60 | 519,418 | +0.35(+0.65%) |
Mar 08, 2022 | 54.07 | 55.05 | 53.72 | 54.25 | 847,679 | +0.29(+0.54%) |
Mar 07, 2022 | 54.42 | 54.81 | 53.78 | 53.96 | 898,167 | -0.72(-1.32%) |
Mar 04, 2022 | 53.53 | 54.95 | 53.43 | 54.68 | 992,479 | +0.57(+1.05%) |
Mar 03, 2022 | 54.80 | 54.80 | 53.68 | 54.11 | 1,003,791 | -0.25(-0.46%) |
Mar 02, 2022 | 53.42 | 54.54 | 53.34 | 54.36 | 588,401 | +1.12(+2.10%) |
Mar 01, 2022 | 53.80 | 54.02 | 52.74 | 53.24 | 964,917 | -0.57(-1.06%) |
Feb 28, 2022 | 53.66 | 54.17 | 53.13 | 53.81 | 967,348 | -0.43(-0.79%) |
Feb 25, 2022 | 52.50 | 54.42 | 52.62 | 54.24 | 1,147,159 | +1.87(+3.57%) |
Feb 24, 2022 | 50.32 | 52.71 | 50.01 | 52.37 | 1,404,443 | +1.24(+2.43%) |
Feb 23, 2022 | 51.00 | 52.14 | 50.84 | 51.13 | 1,261,239 | +0.65(+1.29%) |
Feb 22, 2022 | 50.65 | 50.87 | 50.06 | 50.48 | 693,266 | -0.35(-0.69%) |
Feb 18, 2022 | 50.83 | 0 | -0.95(-1.83%) | |||
Feb 17, 2022 | 50.65 | 52.47 | 50.65 | 51.78 | 2,157,645 | +1.52(+3.02%) |
Feb 16, 2022 | 50.46 | 50.63 | 49.86 | 50.26 | 549,855 | -0.09(-0.18%) |
Feb 15, 2022 | 50.49 | 50.79 | 50.10 | 50.35 | 699,079 | +0.41(+0.82%) |
Feb 14, 2022 | 50.46 | 50.66 | 49.45 | 49.94 | 1,289,680 | -0.37(-0.74%) |
Feb 11, 2022 | 50.55 | 50.97 | 49.59 | 50.31 | 1,559,234 | -0.25(-0.49%) |
Feb 10, 2022 | 51.44 | 52.00 | 50.27 | 50.56 | 1,017,102 | -1.56(-2.99%) |
Feb 09, 2022 | 50.92 | 52.17 | 50.92 | 52.12 | 966,810 | +1.79(+3.56%) |
Feb 08, 2022 | 50.83 | 51.00 | 50.17 | 50.33 | 1,812,564 | -0.38(-0.75%) |
Feb 07, 2022 | 51.27 | 51.46 | 50.58 | 50.71 | 663,290 | -0.56(-1.09%) |
Feb 04, 2022 | 51.21 | 51.76 | 50.61 | 51.27 | 943,855 | -0.54(-1.04%) |
Feb 03, 2022 | 51.99 | 51.71 | 51.81 | 706,343 | -0.72(-1.37%) | |
Feb 02, 2022 | 52.55 | 52.96 | 52.44 | 52.53 | 686,942 | +0.27(+0.52%) |
Feb 01, 2022 | 52.26 | 52.65 | 51.43 | 52.26 | 982,923 | +0.00(+0.00%) |
Jan 31, 2022 | 51.38 | 52.27 | 52.26 | 718,066 | +0.69(+1.34%) | |
Jan 28, 2022 | 50.10 | 51.58 | 49.17 | 51.57 | 1,277,928 | +1.29(+2.57%) |
Jan 27, 2022 | 51.01 | 51.84 | 50.11 | 50.28 | 703,471 | -0.44(-0.87%) |
Jan 26, 2022 | 52.12 | 52.48 | 50.63 | 50.72 | 1,102,785 | -0.85(-1.65%) |
Jan 25, 2022 | 51.00 | 51.96 | 49.96 | 51.57 | 1,052,200 | -0.11(-0.21%) |
Jan 24, 2022 | 51.42 | 51.86 | 49.93 | 51.68 | 1,035,077 | -0.18(-0.35%) |
Jan 21, 2022 | 52.54 | 52.73 | 51.66 | 51.86 | 1,064,059 | -0.65(-1.24%) |
Jan 20, 2022 | 54.10 | 54.17 | 52.51 | 52.51 | 882,237 | -1.84(-3.39%) |
Jan 19, 2022 | 55.19 | 55.50 | 54.31 | 54.35 | 554,785 | -0.72(-1.31%) |
Jan 18, 2022 | 55.27 | 55.61 | 54.82 | 55.07 | 661,362 | -0.54(-0.97%) |
Jan 14, 2022 | 55.61 | 0 | -0.40(-0.71%) | |||
Jan 13, 2022 | 56.07 | 56.34 | 55.84 | 56.01 | 430,516 | +0.10(+0.18%) |
Jan 12, 2022 | 55.97 | 56.15 | 55.65 | 55.91 | 597,404 | +0.12(+0.22%) |
Jan 11, 2022 | 55.76 | 56.07 | 54.75 | 55.79 | 1,223,512 | +0.23(+0.41%) |
Jan 10, 2022 | 55.43 | 55.79 | 54.92 | 55.56 | 800,672 | +0.13(+0.23%) |
Jan 07, 2022 | 55.59 | 55.81 | 55.30 | 55.43 | 510,756 | -0.26(-0.47%) |
Jan 06, 2022 | 55.71 | 56.08 | 55.34 | 55.69 | 635,969 | +0.25(+0.45%) |
Jan 05, 2022 | 56.24 | 56.55 | 55.36 | 55.44 | 1,113,281 | -0.98(-1.74%) |
Jan 04, 2022 | 56.87 | 57.52 | 56.36 | 56.42 | 959,144 | -0.24(-0.42%) |