Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.85 | 52.29 | 50.69 | 51.76 | 317,590 | +0.87(+1.71%) |
Mar 30, 2022 | 50.78 | 51.38 | 50.78 | 50.90 | 82,342 | -0.32(-0.63%) |
Mar 29, 2022 | 51.79 | 52.06 | 50.84 | 51.22 | 215,799 | +0.19(+0.37%) |
Mar 28, 2022 | 50.91 | 51.50 | 50.68 | 51.03 | 317,028 | -0.26(-0.52%) |
Mar 25, 2022 | 52.17 | 52.71 | 51.26 | 51.29 | 190,291 | -0.80(-1.54%) |
Mar 24, 2022 | 51.95 | 52.72 | 51.95 | 52.10 | 152,809 | -0.04(-0.07%) |
Mar 23, 2022 | 52.94 | 53.60 | 52.00 | 52.13 | 148,982 | -1.27(-2.37%) |
Mar 22, 2022 | 52.55 | 54.30 | 52.17 | 53.40 | 192,742 | +0.99(+1.89%) |
Mar 21, 2022 | 52.64 | 53.13 | 51.99 | 52.41 | 477,948 | -0.36(-0.68%) |
Mar 18, 2022 | 52.52 | 53.77 | 52.47 | 52.77 | 228,243 | -0.26(-0.50%) |
Mar 17, 2022 | 52.11 | 53.14 | 52.00 | 53.03 | 388,695 | +0.47(+0.90%) |
Mar 16, 2022 | 50.73 | 52.73 | 50.73 | 52.56 | 634,286 | +1.78(+3.50%) |
Mar 15, 2022 | 50.05 | 51.65 | 49.81 | 50.78 | 340,893 | +1.01(+2.03%) |
Mar 14, 2022 | 49.52 | 50.06 | 48.35 | 49.77 | 491,345 | -0.08(-0.17%) |
Mar 11, 2022 | 50.16 | 50.76 | 49.33 | 49.86 | 600,408 | -0.16(-0.32%) |
Mar 10, 2022 | 49.85 | 51.07 | 49.05 | 50.02 | 258,599 | -0.71(-1.40%) |
Mar 09, 2022 | 50.19 | 51.32 | 48.97 | 50.73 | 432,359 | +1.45(+2.95%) |
Mar 08, 2022 | 48.46 | 50.73 | 46.01 | 49.27 | 688,738 | +1.08(+2.23%) |
Mar 07, 2022 | 51.86 | 51.92 | 48.19 | 48.19 | 1,611,067 | -3.70(-7.14%) |
Mar 04, 2022 | 53.80 | 53.80 | 51.60 | 51.90 | 503,186 | -1.47(-2.76%) |
Mar 03, 2022 | 54.09 | 54.10 | 51.32 | 53.37 | 568,864 | -0.54(-1.00%) |
Mar 02, 2022 | 53.65 | 55.38 | 53.09 | 53.91 | 634,062 | -0.25(-0.45%) |
Mar 01, 2022 | 53.95 | 54.82 | 52.74 | 54.15 | 1,739,442 | -0.05(-0.09%) |
Feb 28, 2022 | 53.91 | 54.82 | 53.25 | 54.20 | 750,091 | +0.29(+0.54%) |
Feb 25, 2022 | 52.94 | 54.23 | 52.94 | 53.91 | 712,641 | +1.07(+2.02%) |
Feb 24, 2022 | 50.75 | 53.31 | 50.75 | 52.84 | 551,106 | -0.20(-0.37%) |
Feb 23, 2022 | 54.66 | 54.66 | 52.42 | 53.04 | 759,757 | -0.98(-1.82%) |
Feb 22, 2022 | 52.50 | 54.10 | 52.47 | 54.02 | 576,757 | +0.82(+1.54%) |
Feb 18, 2022 | 53.20 | 0 | -0.82(-1.52%) | |||
Feb 17, 2022 | 54.80 | 56.10 | 53.79 | 54.02 | 1,481,358 | -1.10(-1.99%) |
Feb 16, 2022 | 53.85 | 55.73 | 53.34 | 55.12 | 3,277,550 | -3.07(-5.28%) |
Feb 15, 2022 | 58.47 | 58.90 | 58.09 | 58.19 | 652,211 | +0.06(+0.10%) |
Feb 14, 2022 | 57.89 | 59.09 | 57.73 | 58.13 | 405,746 | -0.10(-0.18%) |
Feb 11, 2022 | 57.95 | 58.97 | 57.40 | 58.24 | 1,008,298 | +1.74(+3.08%) |
Feb 10, 2022 | 56.01 | 57.32 | 55.79 | 56.50 | 706,036 | -0.09(-0.15%) |
Feb 09, 2022 | 56.21 | 56.87 | 55.97 | 56.58 | 502,182 | +0.18(+0.32%) |
Feb 08, 2022 | 56.44 | 56.62 | 55.79 | 56.40 | 308,410 | +0.04(+0.07%) |
Feb 07, 2022 | 55.45 | 56.51 | 55.32 | 56.37 | 367,298 | +0.92(+1.65%) |
Feb 04, 2022 | 54.88 | 55.89 | 54.88 | 55.45 | 729,530 | -0.05(-0.09%) |
Feb 03, 2022 | 54.06 | 55.50 | 858,518 | +0.19(+0.34%) | ||
Feb 02, 2022 | 52.66 | 55.68 | 52.57 | 55.31 | 2,587,021 | +2.17(+4.09%) |
Feb 01, 2022 | 47.23 | 54.36 | 46.67 | 53.13 | 7,801,775 | +6.16(+13.11%) |
Jan 31, 2022 | 45.36 | 47.23 | 46.98 | 723,458 | +1.26(+2.75%) | |
Jan 28, 2022 | 43.88 | 46.12 | 43.88 | 45.72 | 601,407 | +1.62(+3.68%) |
Jan 27, 2022 | 45.04 | 45.56 | 44.06 | 44.09 | 484,654 | -1.10(-2.42%) |
Jan 26, 2022 | 43.89 | 45.51 | 43.73 | 45.19 | 471,771 | +0.98(+2.22%) |
Jan 25, 2022 | 42.84 | 44.80 | 42.51 | 44.21 | 302,921 | +0.72(+1.65%) |
Jan 24, 2022 | 42.38 | 43.62 | 41.84 | 43.49 | 609,742 | +0.34(+0.79%) |
Jan 21, 2022 | 43.56 | 44.66 | 42.66 | 43.15 | 345,182 | -1.15(-2.60%) |
Jan 20, 2022 | 44.36 | 46.13 | 44.20 | 44.30 | 757,940 | -0.27(-0.61%) |
Jan 19, 2022 | 43.32 | 45.07 | 43.32 | 44.58 | 159,334 | +1.26(+2.90%) |
Jan 18, 2022 | 43.06 | 43.92 | 42.98 | 43.32 | 230,527 | -0.63(-1.44%) |
Jan 14, 2022 | 43.95 | 0 | -0.59(-1.31%) | |||
Jan 13, 2022 | 44.39 | 45.17 | 44.28 | 44.54 | 167,234 | +0.12(+0.28%) |
Jan 12, 2022 | 45.11 | 45.18 | 44.28 | 44.42 | 113,873 | -0.78(-1.73%) |
Jan 11, 2022 | 44.60 | 45.33 | 44.03 | 45.20 | 223,217 | +0.45(+1.01%) |
Jan 10, 2022 | 44.93 | 45.10 | 44.03 | 44.75 | 1,020,367 | -0.59(-1.29%) |
Jan 07, 2022 | 45.41 | 45.99 | 44.99 | 45.33 | 999,889 | -0.39(-0.85%) |
Jan 06, 2022 | 46.61 | 47.18 | 45.09 | 45.72 | 271,974 | -0.77(-1.67%) |
Jan 05, 2022 | 46.73 | 47.30 | 46.20 | 46.49 | 287,280 | -0.57(-1.20%) |
Jan 04, 2022 | 47.78 | 48.17 | 46.82 | 47.06 | 214,189 | -0.59(-1.23%) |