Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.99 | 52.99 | 52.34 | 52.34 | 3,799 | -0.67(-1.26%) |
Mar 30, 2022 | 53.21 | 53.21 | 52.97 | 53.01 | 591 | -0.21(-0.40%) |
Mar 29, 2022 | 53.32 | 53.32 | 52.94 | 53.22 | 8,445 | +0.44(+0.83%) |
Mar 28, 2022 | 52.70 | 52.78 | 52.49 | 52.78 | 2,950 | -0.21(-0.40%) |
Mar 25, 2022 | 52.74 | 53.00 | 52.62 | 53.00 | 2,715 | +0.57(+1.09%) |
Mar 24, 2022 | 52.36 | 52.43 | 52.35 | 52.43 | 700 | +0.46(+0.89%) |
Mar 23, 2022 | 52.29 | 52.29 | 51.96 | 51.96 | 655 | -0.52(-0.98%) |
Mar 22, 2022 | 52.68 | 52.68 | 52.42 | 52.48 | 12,702 | +0.38(+0.73%) |
Mar 21, 2022 | 52.13 | 52.13 | 52.01 | 52.10 | 1,037 | +0.18(+0.34%) |
Mar 18, 2022 | 51.57 | 51.96 | 51.45 | 51.92 | 23,057 | +0.12(+0.23%) |
Mar 17, 2022 | 51.24 | 51.80 | 51.12 | 51.80 | 34,117 | +0.69(+1.35%) |
Mar 16, 2022 | 51.00 | 51.15 | 50.39 | 51.11 | 21,619 | +0.77(+1.54%) |
Mar 15, 2022 | 50.14 | 50.39 | 50.09 | 50.34 | 2,316 | +0.56(+1.12%) |
Mar 14, 2022 | 49.88 | 49.88 | 49.58 | 49.78 | 2,672 | +0.05(+0.10%) |
Mar 11, 2022 | 50.28 | 50.30 | 49.73 | 49.73 | 11,428 | -0.44(-0.88%) |
Mar 10, 2022 | 50.01 | 50.17 | 49.62 | 50.17 | 12,876 | +0.12(+0.25%) |
Mar 09, 2022 | 50.05 | 50.15 | 50.05 | 50.05 | 745 | +0.89(+1.82%) |
Mar 08, 2022 | 49.30 | 50.06 | 49.16 | 49.16 | 8,592 | -0.37(-0.75%) |
Mar 07, 2022 | 50.03 | 50.03 | 49.48 | 49.53 | 1,251 | -1.34(-2.64%) |
Mar 04, 2022 | 50.67 | 50.88 | 50.67 | 50.87 | 2,618 | -0.23(-0.46%) |
Mar 03, 2022 | 51.07 | 51.40 | 51.06 | 51.11 | 1,420 | -0.26(-0.51%) |
Mar 02, 2022 | 50.91 | 51.37 | 50.91 | 51.37 | 341 | +1.03(+2.05%) |
Mar 01, 2022 | 50.68 | 50.68 | 50.34 | 50.34 | 1,514 | -0.96(-1.86%) |
Feb 28, 2022 | 51.23 | 51.30 | 50.89 | 51.30 | 7,117 | -0.16(-0.32%) |
Feb 25, 2022 | 50.52 | 51.50 | 51.36 | 51.46 | 2,742 | +1.41(+2.81%) |
Feb 24, 2022 | 49.05 | 50.05 | 49.04 | 50.05 | 1,164 | -0.14(-0.27%) |
Feb 23, 2022 | 50.96 | 50.96 | 50.19 | 50.19 | 1,374 | -0.58(-1.15%) |
Feb 22, 2022 | 51.38 | 51.38 | 50.77 | 50.77 | 2,345 | -0.51(-0.99%) |
Feb 18, 2022 | 51.28 | 0 | -0.21(-0.41%) | |||
Feb 17, 2022 | 51.82 | 51.82 | 51.49 | 51.49 | 1,785 | -0.81(-1.55%) |
Feb 16, 2022 | 52.19 | 52.30 | 52.11 | 52.30 | 3,459 | +0.25(+0.49%) |
Feb 15, 2022 | 52.04 | 52.09 | 51.99 | 52.05 | 2,644 | +0.63(+1.23%) |
Feb 14, 2022 | 51.56 | 51.56 | 51.42 | 51.42 | 1,093 | -0.44(-0.85%) |
Feb 11, 2022 | 52.40 | 52.40 | 51.86 | 51.86 | 1,353 | -0.43(-0.83%) |
Feb 10, 2022 | 52.95 | 53.00 | 52.29 | 52.29 | 1,556 | -0.51(-0.96%) |
Feb 09, 2022 | 52.81 | 52.81 | 52.74 | 52.80 | 1,277 | +0.55(+1.06%) |
Feb 08, 2022 | 51.88 | 52.24 | 51.88 | 52.24 | 1,382 | +0.72(+1.40%) |
Feb 07, 2022 | 51.64 | 51.88 | 51.52 | 51.52 | 2,314 | +0.07(+0.13%) |
Feb 04, 2022 | 51.02 | 51.46 | 51.01 | 51.46 | 2,045 | +0.12(+0.24%) |
Feb 03, 2022 | 51.72 | 51.33 | 51.33 | 12,868 | -0.55(-1.05%) | |
Feb 02, 2022 | 51.48 | 51.88 | 51.48 | 51.88 | 5,001 | +0.34(+0.67%) |
Feb 01, 2022 | 51.05 | 51.53 | 50.92 | 51.53 | 5,643 | +0.63(+1.23%) |
Jan 31, 2022 | 50.34 | 50.91 | 50.91 | 640 | +0.49(+0.97%) | |
Jan 28, 2022 | 49.61 | 50.42 | 49.54 | 50.42 | 6,579 | +0.42(+0.84%) |
Jan 27, 2022 | 51.01 | 51.02 | 49.80 | 50.00 | 6,435 | -0.14(-0.28%) |
Jan 26, 2022 | 50.52 | 50.82 | 49.98 | 50.14 | 3,832 | -0.09(-0.18%) |
Jan 25, 2022 | 49.95 | 50.36 | 49.95 | 50.23 | 497 | +0.07(+0.14%) |
Jan 24, 2022 | 48.83 | 50.16 | 48.52 | 50.16 | 15,319 | +0.12(+0.24%) |
Jan 21, 2022 | 50.91 | 50.91 | 49.89 | 50.04 | 4,486 | -0.74(-1.46%) |
Jan 20, 2022 | 51.64 | 52.02 | 50.78 | 50.78 | 35,821 | -0.52(-1.02%) |
Jan 19, 2022 | 51.58 | 51.59 | 51.30 | 51.30 | 5,164 | -0.50(-0.96%) |
Jan 18, 2022 | 52.54 | 52.54 | 51.80 | 51.80 | 5,315 | -0.71(-1.35%) |
Jan 14, 2022 | 52.51 | 0 | +0.13(+0.24%) | |||
Jan 13, 2022 | 52.66 | 52.87 | 52.38 | 52.38 | 9,338 | -0.08(-0.15%) |
Jan 12, 2022 | 52.60 | 52.60 | 52.23 | 52.46 | 2,744 | +0.12(+0.24%) |
Jan 11, 2022 | 52.34 | 52.34 | 52.34 | 52.34 | 48 | +0.56(+1.08%) |
Jan 10, 2022 | 51.63 | 51.78 | 51.40 | 51.78 | 775 | -0.20(-0.39%) |
Jan 07, 2022 | 52.06 | 52.06 | 51.98 | 51.98 | 315 | +0.41(+0.80%) |
Jan 06, 2022 | 51.73 | 51.73 | 51.41 | 51.57 | 693 | +0.17(+0.33%) |
Jan 05, 2022 | 51.67 | 51.67 | 51.40 | 51.40 | 232 | -0.49(-0.95%) |
Jan 04, 2022 | 51.89 | 51.92 | 51.87 | 51.89 | 5,047 | +0.78(+1.53%) |