Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.61 | 52.79 | 52.06 | 52.06 | 13,780 | -0.66(-1.25%) |
Mar 30, 2022 | 53.25 | 53.25 | 52.59 | 52.72 | 2,555 | -0.46(-0.86%) |
Mar 29, 2022 | 53.12 | 53.18 | 52.68 | 53.18 | 3,087 | +0.73(+1.39%) |
Mar 28, 2022 | 52.19 | 52.45 | 52.04 | 52.45 | 4,797 | +0.20(+0.38%) |
Mar 25, 2022 | 52.07 | 52.27 | 51.99 | 52.25 | 5,359 | +0.22(+0.42%) |
Mar 24, 2022 | 51.60 | 52.03 | 51.55 | 52.03 | 3,527 | +0.58(+1.14%) |
Mar 23, 2022 | 51.93 | 51.95 | 51.45 | 51.45 | 7,848 | -0.68(-1.30%) |
Mar 22, 2022 | 52.12 | 52.18 | 51.99 | 52.13 | 6,353 | +0.49(+0.95%) |
Mar 21, 2022 | 51.69 | 51.74 | 51.19 | 51.64 | 5,965 | -0.16(-0.31%) |
Mar 18, 2022 | 50.98 | 51.80 | 50.98 | 51.80 | 6,109 | +0.71(+1.40%) |
Mar 17, 2022 | 50.46 | 51.09 | 50.46 | 51.09 | 881 | +0.68(+1.34%) |
Mar 16, 2022 | 50.22 | 50.41 | 49.47 | 50.41 | 2,280 | +1.07(+2.17%) |
Mar 15, 2022 | 48.65 | 49.46 | 48.65 | 49.34 | 6,776 | +1.03(+2.13%) |
Mar 14, 2022 | 48.60 | 48.91 | 48.14 | 48.31 | 13,607 | -0.32(-0.66%) |
Mar 11, 2022 | 49.17 | 49.19 | 48.63 | 48.63 | 13,515 | -0.63(-1.28%) |
Mar 10, 2022 | 48.97 | 49.26 | 48.64 | 49.26 | 6,321 | -0.28(-0.56%) |
Mar 09, 2022 | 49.13 | 49.72 | 49.13 | 49.54 | 16,114 | +1.33(+2.76%) |
Mar 08, 2022 | 48.28 | 49.17 | 48.19 | 48.21 | 11,098 | -0.58(-1.19%) |
Mar 07, 2022 | 49.95 | 49.95 | 48.77 | 48.79 | 10,669 | -1.49(-2.96%) |
Mar 04, 2022 | 50.03 | 50.28 | 49.91 | 50.28 | 3,359 | -0.40(-0.80%) |
Mar 03, 2022 | 51.20 | 51.20 | 50.52 | 50.68 | 6,239 | -0.30(-0.59%) |
Mar 02, 2022 | 50.06 | 51.15 | 50.06 | 50.98 | 7,218 | +1.02(+2.05%) |
Mar 01, 2022 | 50.32 | 50.42 | 49.96 | 49.96 | 3,985 | -0.69(-1.37%) |
Feb 28, 2022 | 50.45 | 50.67 | 50.01 | 50.65 | 5,105 | +0.01(+0.01%) |
Feb 25, 2022 | 49.52 | 50.64 | 49.88 | 50.64 | 4,018 | +1.34(+2.72%) |
Feb 24, 2022 | 46.80 | 49.32 | 46.80 | 49.30 | 17,752 | +0.56(+1.15%) |
Feb 23, 2022 | 49.76 | 49.76 | 48.66 | 48.74 | 4,082 | -0.81(-1.64%) |
Feb 22, 2022 | 50.02 | 50.12 | 49.55 | 49.55 | 7,510 | -0.58(-1.16%) |
Feb 18, 2022 | 50.13 | 0 | -0.31(-0.61%) | |||
Feb 17, 2022 | 50.93 | 50.93 | 50.32 | 50.44 | 5,564 | -0.99(-1.93%) |
Feb 16, 2022 | 51.12 | 51.57 | 51.05 | 51.43 | 3,324 | -0.04(-0.08%) |
Feb 15, 2022 | 51.34 | 51.49 | 51.34 | 51.47 | 3,207 | +0.70(+1.39%) |
Feb 14, 2022 | 50.75 | 50.99 | 50.39 | 50.77 | 5,724 | -0.29(-0.56%) |
Feb 11, 2022 | 51.95 | 51.95 | 50.90 | 51.05 | 6,074 | -0.84(-1.61%) |
Feb 10, 2022 | 52.74 | 52.83 | 51.73 | 51.89 | 13,786 | -0.99(-1.87%) |
Feb 09, 2022 | 52.95 | 52.95 | 52.66 | 52.88 | 20,581 | +0.72(+1.37%) |
Feb 08, 2022 | 51.54 | 52.16 | 51.54 | 52.16 | 2,973 | +0.62(+1.19%) |
Feb 07, 2022 | 51.86 | 51.95 | 51.55 | 51.55 | 6,713 | -0.26(-0.51%) |
Feb 04, 2022 | 51.32 | 52.19 | 51.32 | 51.81 | 26,731 | +0.14(+0.26%) |
Feb 03, 2022 | 52.00 | 52.25 | 51.67 | 51.67 | 10,472 | -0.88(-1.67%) |
Feb 02, 2022 | 52.21 | 52.55 | 52.11 | 52.55 | 8,960 | +0.50(+0.95%) |
Feb 01, 2022 | 51.63 | 52.05 | 51.36 | 52.05 | 4,980 | +0.41(+0.79%) |
Jan 31, 2022 | 51.04 | 51.64 | 51.64 | 3,770 | +0.96(+1.90%) | |
Jan 28, 2022 | 49.34 | 50.68 | 49.34 | 50.68 | 6,523 | +1.23(+2.49%) |
Jan 27, 2022 | 50.58 | 50.61 | 49.37 | 49.45 | 4,151 | -0.17(-0.35%) |
Jan 26, 2022 | 50.55 | 50.72 | 49.62 | 49.62 | 14,158 | -0.21(-0.42%) |
Jan 25, 2022 | 49.31 | 50.25 | 49.08 | 49.83 | 8,084 | -0.71(-1.40%) |
Jan 24, 2022 | 49.09 | 50.54 | 48.79 | 50.54 | 12,713 | +0.40(+0.79%) |
Jan 21, 2022 | 50.48 | 51.08 | 50.14 | 50.14 | 54,180 | -0.74(-1.45%) |
Jan 20, 2022 | 51.90 | 52.19 | 50.88 | 50.88 | 20,434 | -0.60(-1.17%) |
Jan 19, 2022 | 51.65 | 52.07 | 51.48 | 51.48 | 3,092 | -0.29(-0.56%) |
Jan 18, 2022 | 52.64 | 52.64 | 51.70 | 51.77 | 15,769 | -1.03(-1.94%) |
Jan 14, 2022 | 52.80 | 0 | -0.17(-0.33%) | |||
Jan 13, 2022 | 53.99 | 53.99 | 52.97 | 52.97 | 5,685 | -0.92(-1.71%) |
Jan 12, 2022 | 54.34 | 54.34 | 53.73 | 53.89 | 14,988 | +0.04(+0.07%) |
Jan 11, 2022 | 53.17 | 53.86 | 53.17 | 53.85 | 4,154 | +0.41(+0.77%) |
Jan 10, 2022 | 52.74 | 53.45 | 52.38 | 53.44 | 8,361 | -0.04(-0.07%) |
Jan 07, 2022 | 53.68 | 53.76 | 53.44 | 53.48 | 25,780 | -0.32(-0.60%) |
Jan 06, 2022 | 53.57 | 54.02 | 53.56 | 53.80 | 5,329 | +0.03(+0.06%) |
Jan 05, 2022 | 55.50 | 55.50 | 53.77 | 53.77 | 15,594 | -1.29(-2.34%) |
Jan 04, 2022 | 55.15 | 55.21 | 54.73 | 55.06 | 82,882 | +0.01(+0.02%) |