Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 51.14 | 52.18 | 51.03 | 51.70 | 659,941 | +0.23(+0.45%) |
Mar 30, 2022 | 50.35 | 51.64 | 50.24 | 51.47 | 810,201 | -0.17(-0.33%) |
Mar 29, 2022 | 51.13 | 51.80 | 50.79 | 51.64 | 348,785 | +0.84(+1.65%) |
Mar 28, 2022 | 50.43 | 50.85 | 50.01 | 50.80 | 233,919 | +0.22(+0.43%) |
Mar 25, 2022 | 50.83 | 50.87 | 50.19 | 50.58 | 220,963 | -0.24(-0.47%) |
Mar 24, 2022 | 49.77 | 51.28 | 49.38 | 50.82 | 475,454 | +1.10(+2.21%) |
Mar 23, 2022 | 50.21 | 50.49 | 49.69 | 49.72 | 261,172 | -1.04(-2.05%) |
Mar 22, 2022 | 50.39 | 51.31 | 50.39 | 50.76 | 363,847 | +0.24(+0.48%) |
Mar 21, 2022 | 50.73 | 51.22 | 50.21 | 50.52 | 356,474 | -0.49(-0.96%) |
Mar 18, 2022 | 50.47 | 51.10 | 50.31 | 51.01 | 808,775 | +0.44(+0.87%) |
Mar 17, 2022 | 50.13 | 50.83 | 50.13 | 50.57 | 352,788 | +0.03(+0.06%) |
Mar 16, 2022 | 49.67 | 50.54 | 49.42 | 50.54 | 358,160 | +1.08(+2.18%) |
Mar 15, 2022 | 48.96 | 49.51 | 48.46 | 49.46 | 208,146 | +0.69(+1.41%) |
Mar 14, 2022 | 49.05 | 49.23 | 48.55 | 48.77 | 208,091 | +0.01(+0.02%) |
Mar 11, 2022 | 49.38 | 49.61 | 48.71 | 48.76 | 333,455 | -0.55(-1.12%) |
Mar 10, 2022 | 48.74 | 49.41 | 48.60 | 49.31 | 282,924 | -0.15(-0.30%) |
Mar 09, 2022 | 48.98 | 49.59 | 48.73 | 49.46 | 279,133 | +1.29(+2.68%) |
Mar 08, 2022 | 49.11 | 49.11 | 47.51 | 48.17 | 427,101 | -0.17(-0.35%) |
Mar 07, 2022 | 49.06 | 49.38 | 47.94 | 48.34 | 479,455 | -0.61(-1.25%) |
Mar 04, 2022 | 49.86 | 50.14 | 48.79 | 48.95 | 272,457 | -1.22(-2.43%) |
Mar 03, 2022 | 51.10 | 51.45 | 49.96 | 50.17 | 308,335 | -0.81(-1.59%) |
Mar 02, 2022 | 50.04 | 51.16 | 49.95 | 50.98 | 419,607 | +0.99(+1.98%) |
Mar 01, 2022 | 50.28 | 50.49 | 49.70 | 49.99 | 374,535 | -0.24(-0.48%) |
Feb 28, 2022 | 49.69 | 50.32 | 49.46 | 50.23 | 595,506 | +0.19(+0.38%) |
Feb 25, 2022 | 49.93 | 50.17 | 49.67 | 50.04 | 522,900 | +0.06(+0.12%) |
Feb 24, 2022 | 48.59 | 50.18 | 48.48 | 49.98 | 629,468 | +0.36(+0.73%) |
Feb 23, 2022 | 50.06 | 50.74 | 49.48 | 49.62 | 416,799 | -0.31(-0.62%) |
Feb 22, 2022 | 50.62 | 50.99 | 49.83 | 49.93 | 694,874 | -1.02(-2.00%) |
Feb 18, 2022 | 50.95 | 0 | -1.26(-2.41%) | |||
Feb 17, 2022 | 53.00 | 53.09 | 52.16 | 52.21 | 456,373 | -1.25(-2.34%) |
Feb 16, 2022 | 52.33 | 53.55 | 52.33 | 53.46 | 380,055 | +0.77(+1.46%) |
Feb 15, 2022 | 52.52 | 52.80 | 52.04 | 52.69 | 754,178 | +0.51(+0.98%) |
Feb 14, 2022 | 52.66 | 53.07 | 51.97 | 52.18 | 598,795 | -0.44(-0.84%) |
Feb 11, 2022 | 53.51 | 53.74 | 52.47 | 52.62 | 687,923 | -0.85(-1.59%) |
Feb 10, 2022 | 53.43 | 54.02 | 52.81 | 53.47 | 447,876 | -0.50(-0.93%) |
Feb 09, 2022 | 53.57 | 54.30 | 53.27 | 53.97 | 556,743 | +0.71(+1.33%) |
Feb 08, 2022 | 52.30 | 53.45 | 52.30 | 53.26 | 392,806 | +0.93(+1.78%) |
Feb 07, 2022 | 51.98 | 52.56 | 51.98 | 52.33 | 399,212 | +0.29(+0.56%) |
Feb 04, 2022 | 50.79 | 52.46 | 50.79 | 52.04 | 455,210 | +0.96(+1.88%) |
Feb 03, 2022 | 51.41 | 51.02 | 51.08 | 503,385 | -0.60(-1.16%) | |
Feb 02, 2022 | 51.73 | 52.17 | 51.51 | 51.68 | 410,637 | +0.06(+0.12%) |
Feb 01, 2022 | 51.43 | 51.82 | 50.88 | 51.62 | 536,662 | +0.29(+0.56%) |
Jan 31, 2022 | 50.58 | 51.33 | 709,856 | +0.64(+1.26%) | ||
Jan 28, 2022 | 51.26 | 51.26 | 49.44 | 50.69 | 587,422 | -0.57(-1.11%) |
Jan 27, 2022 | 51.48 | 52.34 | 51.17 | 51.26 | 280,857 | +0.01(+0.02%) |
Jan 26, 2022 | 51.31 | 52.49 | 51.02 | 51.25 | 338,894 | -0.08(-0.16%) |
Jan 25, 2022 | 52.38 | 52.38 | 50.72 | 51.33 | 770,664 | -1.49(-2.82%) |
Jan 24, 2022 | 52.28 | 52.96 | 51.23 | 52.82 | 779,125 | +0.20(+0.38%) |
Jan 21, 2022 | 52.93 | 54.06 | 52.62 | 52.62 | 584,161 | -0.54(-1.02%) |
Jan 20, 2022 | 53.76 | 54.74 | 53.11 | 53.16 | 553,511 | -0.41(-0.77%) |
Jan 19, 2022 | 53.56 | 54.41 | 52.75 | 53.57 | 399,574 | -0.01(-0.02%) |
Jan 18, 2022 | 53.33 | 54.04 | 52.87 | 53.58 | 508,739 | -0.02(-0.04%) |
Jan 14, 2022 | 53.60 | 0 | +0.34(+0.64%) | |||
Jan 13, 2022 | 53.50 | 54.32 | 53.14 | 53.26 | 473,994 | -0.41(-0.76%) |
Jan 12, 2022 | 53.03 | 53.85 | 52.93 | 53.67 | 393,958 | +0.67(+1.26%) |
Jan 11, 2022 | 52.11 | 53.08 | 51.30 | 53.00 | 519,157 | +0.93(+1.79%) |
Jan 10, 2022 | 52.00 | 52.28 | 51.31 | 52.07 | 389,896 | -0.25(-0.48%) |
Jan 07, 2022 | 51.88 | 52.48 | 51.47 | 52.32 | 347,234 | +0.26(+0.50%) |
Jan 06, 2022 | 52.36 | 53.10 | 51.74 | 52.06 | 564,838 | -0.58(-1.10%) |
Jan 05, 2022 | 52.44 | 53.00 | 52.37 | 52.64 | 846,796 | +0.04(+0.08%) |
Jan 04, 2022 | 52.49 | 52.78 | 51.98 | 52.60 | 347,359 | -0.04(-0.08%) |