Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 54.53 | 54.53 | 53.82 | 53.82 | 7,002 | -0.65(-1.18%) |
Mar 30, 2022 | 54.76 | 54.86 | 54.25 | 54.47 | 16,660 | -0.35(-0.64%) |
Mar 29, 2022 | 54.67 | 54.85 | 54.37 | 54.82 | 25,432 | +0.84(+1.56%) |
Mar 28, 2022 | 53.47 | 53.98 | 53.47 | 53.98 | 13,621 | +0.25(+0.46%) |
Mar 25, 2022 | 53.55 | 53.79 | 53.31 | 53.73 | 11,434 | +0.28(+0.52%) |
Mar 24, 2022 | 53.00 | 53.47 | 53.00 | 53.45 | 13,646 | +0.65(+1.23%) |
Mar 23, 2022 | 53.04 | 53.26 | 52.80 | 52.80 | 14,821 | -0.76(-1.42%) |
Mar 22, 2022 | 53.07 | 53.61 | 53.07 | 53.56 | 6,627 | +0.56(+1.05%) |
Mar 21, 2022 | 52.92 | 53.16 | 52.72 | 53.01 | 21,601 | -0.03(-0.06%) |
Mar 18, 2022 | 52.66 | 53.07 | 52.07 | 53.04 | 31,210 | +0.65(+1.24%) |
Mar 17, 2022 | 51.46 | 52.39 | 51.46 | 52.39 | 11,588 | +0.62(+1.20%) |
Mar 16, 2022 | 51.30 | 51.77 | 51.15 | 51.77 | 27,606 | +1.17(+2.31%) |
Mar 15, 2022 | 50.20 | 50.80 | 50.09 | 50.60 | 8,349 | +0.91(+1.83%) |
Mar 14, 2022 | 50.37 | 50.54 | 49.62 | 49.69 | 10,646 | -0.46(-0.92%) |
Mar 11, 2022 | 51.21 | 51.21 | 50.15 | 50.15 | 12,479 | -0.64(-1.26%) |
Mar 10, 2022 | 50.21 | 50.84 | 50.21 | 50.79 | 8,595 | -0.17(-0.33%) |
Mar 09, 2022 | 50.60 | 51.08 | 50.51 | 50.96 | 14,339 | +1.11(+2.23%) |
Mar 08, 2022 | 49.94 | 50.59 | 49.65 | 49.85 | 10,508 | -0.28(-0.57%) |
Mar 07, 2022 | 51.37 | 51.37 | 50.13 | 50.13 | 16,876 | -1.51(-2.92%) |
Mar 04, 2022 | 51.84 | 51.84 | 51.21 | 51.64 | 12,806 | -0.39(-0.74%) |
Mar 03, 2022 | 52.73 | 52.73 | 51.93 | 52.03 | 10,187 | -0.46(-0.87%) |
Mar 02, 2022 | 51.91 | 52.62 | 51.91 | 52.49 | 5,202 | +1.02(+1.98%) |
Mar 01, 2022 | 51.91 | 51.91 | 51.26 | 51.47 | 6,001 | -0.73(-1.41%) |
Feb 28, 2022 | 51.99 | 52.37 | 51.69 | 52.21 | 11,920 | -0.36(-0.68%) |
Feb 25, 2022 | 51.58 | 52.57 | 51.74 | 52.57 | 28,977 | +1.24(+2.42%) |
Feb 24, 2022 | 49.41 | 51.32 | 49.12 | 51.32 | 25,452 | +0.86(+1.71%) |
Feb 23, 2022 | 51.42 | 51.52 | 50.46 | 50.46 | 20,728 | -0.84(-1.64%) |
Feb 22, 2022 | 51.55 | 51.95 | 50.87 | 51.30 | 28,250 | -0.61(-1.17%) |
Feb 18, 2022 | 51.91 | 0 | -0.51(-0.98%) | |||
Feb 17, 2022 | 53.08 | 53.08 | 52.31 | 52.42 | 8,182 | -0.92(-1.72%) |
Feb 16, 2022 | 52.98 | 53.45 | 52.97 | 53.34 | 6,853 | -0.00(-0.01%) |
Feb 15, 2022 | 53.23 | 53.34 | 53.12 | 53.34 | 14,100 | +0.80(+1.53%) |
Feb 14, 2022 | 52.47 | 52.78 | 52.15 | 52.54 | 17,223 | -0.29(-0.55%) |
Feb 11, 2022 | 53.75 | 53.75 | 52.59 | 52.83 | 12,392 | -0.92(-1.71%) |
Feb 10, 2022 | 53.71 | 54.70 | 53.61 | 53.75 | 11,850 | -0.85(-1.57%) |
Feb 09, 2022 | 54.43 | 54.66 | 54.37 | 54.61 | 121,744 | +0.72(+1.33%) |
Feb 08, 2022 | 53.30 | 53.95 | 53.10 | 53.89 | 36,164 | +0.50(+0.94%) |
Feb 07, 2022 | 53.73 | 53.78 | 53.16 | 53.39 | 41,063 | -0.06(-0.11%) |
Feb 04, 2022 | 53.28 | 53.78 | 52.95 | 53.45 | 11,833 | +0.37(+0.70%) |
Feb 03, 2022 | 53.74 | 53.87 | 53.02 | 53.08 | 15,339 | -1.14(-2.09%) |
Feb 02, 2022 | 53.91 | 54.28 | 53.79 | 54.22 | 33,997 | +0.38(+0.70%) |
Feb 01, 2022 | 53.26 | 53.84 | 53.26 | 53.84 | 9,990 | +0.47(+0.89%) |
Jan 31, 2022 | 52.24 | 53.37 | 53.37 | 22,924 | +0.95(+1.81%) | |
Jan 28, 2022 | 51.48 | 52.30 | 51.48 | 52.42 | 6,901 | +1.19(+2.32%) |
Jan 27, 2022 | 51.93 | 52.38 | 51.08 | 51.23 | 26,707 | -0.19(-0.36%) |
Jan 26, 2022 | 52.45 | 52.59 | 51.17 | 51.42 | 40,824 | -0.20(-0.39%) |
Jan 25, 2022 | 51.50 | 52.09 | 50.80 | 51.62 | 13,127 | -0.54(-1.03%) |
Jan 24, 2022 | 51.42 | 52.30 | 50.08 | 52.16 | 26,971 | +0.29(+0.56%) |
Jan 21, 2022 | 52.69 | 53.00 | 51.86 | 51.87 | 31,872 | -0.93(-1.76%) |
Jan 20, 2022 | 53.50 | 54.21 | 52.74 | 52.80 | 19,727 | -0.78(-1.46%) |
Jan 19, 2022 | 54.22 | 54.29 | 53.52 | 53.58 | 14,217 | -0.36(-0.66%) |
Jan 18, 2022 | 54.21 | 54.21 | 53.84 | 53.94 | 27,457 | -0.81(-1.48%) |
Jan 14, 2022 | 54.75 | 0 | -0.08(-0.15%) | |||
Jan 13, 2022 | 55.54 | 55.81 | 54.83 | 54.83 | 10,559 | -0.63(-1.13%) |
Jan 12, 2022 | 55.41 | 55.59 | 55.31 | 55.46 | 12,546 | +0.12(+0.21%) |
Jan 11, 2022 | 54.62 | 55.34 | 54.56 | 55.34 | 12,972 | +0.54(+0.99%) |
Jan 10, 2022 | 54.41 | 54.80 | 53.97 | 54.80 | 13,014 | -0.01(-0.02%) |
Jan 07, 2022 | 55.12 | 55.12 | 54.79 | 54.81 | 20,130 | -0.11(-0.21%) |
Jan 06, 2022 | 54.96 | 55.23 | 54.88 | 54.92 | 16,032 | -0.13(-0.23%) |
Jan 05, 2022 | 55.96 | 56.03 | 55.04 | 55.05 | 119,764 | -0.86(-1.54%) |
Jan 04, 2022 | 56.17 | 56.19 | 55.72 | 55.91 | 42,114 | -0.01(-0.01%) |