Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 54.96 | 56.00 | 54.96 | 55.39 | 875,626 | +0.21(+0.38%) |
Mar 30, 2022 | 55.15 | 55.36 | 54.53 | 55.18 | 830,595 | -0.12(-0.22%) |
Mar 29, 2022 | 54.08 | 55.51 | 54.03 | 55.30 | 1,242,713 | +1.59(+2.96%) |
Mar 28, 2022 | 52.77 | 53.71 | 52.41 | 53.71 | 513,854 | +1.03(+1.96%) |
Mar 25, 2022 | 53.02 | 53.30 | 51.99 | 52.68 | 678,678 | -0.10(-0.19%) |
Mar 24, 2022 | 52.79 | 53.05 | 52.10 | 52.78 | 391,387 | +0.19(+0.35%) |
Mar 23, 2022 | 53.36 | 53.36 | 52.26 | 52.60 | 616,066 | -1.04(-1.94%) |
Mar 22, 2022 | 54.07 | 54.22 | 53.42 | 53.63 | 484,388 | -0.23(-0.43%) |
Mar 21, 2022 | 54.04 | 54.66 | 53.43 | 53.87 | 982,605 | -0.16(-0.29%) |
Mar 18, 2022 | 53.51 | 54.17 | 53.17 | 54.02 | 1,369,416 | -0.30(-0.56%) |
Mar 17, 2022 | 53.53 | 54.56 | 53.34 | 54.33 | 1,179,312 | +0.65(+1.21%) |
Mar 16, 2022 | 52.91 | 53.70 | 52.65 | 53.67 | 906,747 | +0.90(+1.71%) |
Mar 15, 2022 | 52.07 | 52.79 | 51.61 | 52.77 | 692,603 | +1.16(+2.24%) |
Mar 14, 2022 | 52.70 | 52.77 | 51.52 | 51.62 | 858,463 | -0.81(-1.55%) |
Mar 11, 2022 | 52.98 | 53.34 | 52.36 | 52.43 | 479,281 | -0.30(-0.57%) |
Mar 10, 2022 | 52.67 | 52.38 | 52.73 | 824,750 | -0.73(-1.36%) | |
Mar 09, 2022 | 53.07 | 53.80 | 52.69 | 53.46 | 760,679 | +1.42(+2.73%) |
Mar 08, 2022 | 52.40 | 52.98 | 51.70 | 52.04 | 841,580 | -0.12(-0.22%) |
Mar 07, 2022 | 52.78 | 52.87 | 51.79 | 52.16 | 729,333 | -0.40(-0.77%) |
Mar 04, 2022 | 51.75 | 52.72 | 51.16 | 52.56 | 562,478 | +0.19(+0.37%) |
Mar 03, 2022 | 52.30 | 52.43 | 51.64 | 52.37 | 944,508 | +0.33(+0.63%) |
Mar 02, 2022 | 51.87 | 52.68 | 51.27 | 52.04 | 1,415,898 | +0.54(+1.04%) |
Mar 01, 2022 | 50.81 | 51.78 | 50.42 | 51.51 | 1,753,834 | +0.29(+0.56%) |
Feb 28, 2022 | 51.03 | 51.45 | 50.46 | 51.22 | 1,097,690 | -0.77(-1.48%) |
Feb 25, 2022 | 50.91 | 52.36 | 51.34 | 51.99 | 1,107,656 | +1.16(+2.27%) |
Feb 24, 2022 | 49.24 | 51.06 | 49.01 | 50.83 | 973,731 | +0.38(+0.75%) |
Feb 23, 2022 | 51.38 | 51.52 | 50.31 | 50.45 | 1,690,912 | -0.66(-1.29%) |
Feb 22, 2022 | 50.82 | 51.41 | 50.35 | 51.11 | 1,437,837 | -0.02(-0.05%) |
Feb 18, 2022 | 51.14 | 0 | -0.77(-1.48%) | |||
Feb 17, 2022 | 52.35 | 52.35 | 51.47 | 51.90 | 1,038,394 | -0.61(-1.15%) |
Feb 16, 2022 | 51.70 | 52.77 | 51.36 | 52.51 | 1,255,718 | +0.77(+1.48%) |
Feb 15, 2022 | 50.21 | 51.87 | 49.90 | 51.74 | 1,510,547 | +1.98(+3.98%) |
Feb 14, 2022 | 49.45 | 50.17 | 49.41 | 49.76 | 1,496,400 | +0.46(+0.93%) |
Feb 11, 2022 | 49.50 | 50.19 | 48.96 | 49.31 | 1,903,897 | +0.00(+0.00%) |
Feb 10, 2022 | 49.05 | 50.39 | 48.72 | 49.31 | 933,381 | -0.11(-0.22%) |
Feb 09, 2022 | 48.51 | 49.77 | 48.49 | 49.41 | 1,081,910 | +1.19(+2.48%) |
Feb 08, 2022 | 46.40 | 48.58 | 46.08 | 48.22 | 1,247,268 | +2.06(+4.45%) |
Feb 07, 2022 | 46.75 | 47.11 | 46.08 | 46.16 | 1,238,289 | -0.58(-1.24%) |
Feb 04, 2022 | 47.26 | 47.46 | 45.73 | 46.75 | 1,885,163 | -0.95(-1.98%) |
Feb 03, 2022 | 47.98 | 47.69 | 1,850,957 | -1.19(-2.43%) | ||
Feb 02, 2022 | 46.53 | 49.45 | 45.78 | 48.88 | 3,041,490 | +1.19(+2.51%) |
Feb 01, 2022 | 48.11 | 48.28 | 47.24 | 47.68 | 1,705,998 | -0.45(-0.93%) |
Jan 31, 2022 | 47.82 | 48.36 | 47.20 | 48.13 | 2,122,954 | -0.02(-0.03%) |
Jan 28, 2022 | 47.76 | 48.40 | 47.20 | 48.15 | 1,743,405 | +0.39(+0.81%) |
Jan 27, 2022 | 47.00 | 47.92 | 46.84 | 47.76 | 2,342,355 | -0.02(-0.03%) |
Jan 26, 2022 | 48.18 | 49.20 | 47.58 | 47.78 | 1,026,861 | -0.50(-1.04%) |
Jan 25, 2022 | 48.68 | 49.02 | 47.47 | 48.28 | 1,291,881 | -0.93(-1.89%) |
Jan 24, 2022 | 47.96 | 49.42 | 47.55 | 49.21 | 1,746,816 | +0.72(+1.49%) |
Jan 21, 2022 | 48.10 | 49.03 | 47.65 | 48.49 | 1,593,285 | +0.47(+0.97%) |
Jan 20, 2022 | 46.77 | 48.68 | 46.77 | 48.03 | 2,623,589 | +0.53(+1.11%) |
Jan 19, 2022 | 47.86 | 48.06 | 47.00 | 47.50 | 1,428,244 | -0.32(-0.67%) |
Jan 18, 2022 | 50.68 | 50.75 | 47.72 | 47.82 | 1,783,840 | -3.28(-6.42%) |
Jan 14, 2022 | 51.10 | 0 | +0.86(+1.71%) | |||
Jan 13, 2022 | 49.17 | 50.94 | 48.80 | 50.24 | 693,949 | +0.91(+1.84%) |
Jan 12, 2022 | 49.89 | 50.14 | 48.65 | 49.33 | 884,814 | -0.56(-1.12%) |
Jan 11, 2022 | 50.33 | 50.54 | 49.48 | 49.89 | 859,138 | -0.69(-1.37%) |
Jan 10, 2022 | 49.93 | 50.61 | 49.20 | 50.58 | 829,877 | +0.58(+1.16%) |
Jan 07, 2022 | 49.97 | 50.45 | 49.56 | 50.00 | 687,113 | +0.03(+0.06%) |
Jan 06, 2022 | 51.36 | 51.75 | 49.92 | 49.96 | 622,870 | -1.59(-3.09%) |
Jan 05, 2022 | 52.36 | 53.39 | 51.53 | 51.56 | 1,362,420 | -1.03(-1.96%) |
Jan 04, 2022 | 51.87 | 53.11 | 51.80 | 52.59 | 1,008,145 | +0.71(+1.36%) |