Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.03 | 52.21 | 51.29 | 51.31 | 214,911 | -0.69(-1.33%) |
Mar 30, 2022 | 52.56 | 52.56 | 51.78 | 52.01 | 192,439 | -0.60(-1.13%) |
Mar 29, 2022 | 52.14 | 52.72 | 52.05 | 52.60 | 162,197 | +0.89(+1.72%) |
Mar 28, 2022 | 51.60 | 51.72 | 51.11 | 51.72 | 131,626 | +0.08(+0.15%) |
Mar 25, 2022 | 51.52 | 51.65 | 51.18 | 51.64 | 131,449 | +0.26(+0.51%) |
Mar 24, 2022 | 51.12 | 51.37 | 50.80 | 51.37 | 177,738 | +0.52(+1.02%) |
Mar 23, 2022 | 51.40 | 51.50 | 50.80 | 50.86 | 176,489 | -0.71(-1.38%) |
Mar 22, 2022 | 51.44 | 51.77 | 51.40 | 51.57 | 169,650 | +0.32(+0.63%) |
Mar 21, 2022 | 51.48 | 51.69 | 50.86 | 51.25 | 233,524 | -0.06(-0.11%) |
Mar 18, 2022 | 50.59 | 51.38 | 50.58 | 51.30 | 250,855 | +0.47(+0.92%) |
Mar 17, 2022 | 50.07 | 50.84 | 49.88 | 50.84 | 529,885 | +0.63(+1.26%) |
Mar 16, 2022 | 49.53 | 50.20 | 48.99 | 50.20 | 181,488 | +1.23(+2.51%) |
Mar 15, 2022 | 48.39 | 49.02 | 48.25 | 48.97 | 198,669 | +0.83(+1.72%) |
Mar 14, 2022 | 48.70 | 48.96 | 47.97 | 48.14 | 140,538 | -0.43(-0.88%) |
Mar 11, 2022 | 49.52 | 49.60 | 48.52 | 48.57 | 106,549 | -0.59(-1.19%) |
Mar 10, 2022 | 48.67 | 49.21 | 48.52 | 49.16 | 223,564 | -0.05(-0.10%) |
Mar 09, 2022 | 49.00 | 49.52 | 48.88 | 49.21 | 281,247 | +1.18(+2.46%) |
Mar 08, 2022 | 48.24 | 49.10 | 47.85 | 48.02 | 367,206 | -0.11(-0.22%) |
Mar 07, 2022 | 49.83 | 49.83 | 48.07 | 48.13 | 243,370 | -1.68(-3.37%) |
Mar 04, 2022 | 50.00 | 50.00 | 49.23 | 49.81 | 144,983 | -0.57(-1.12%) |
Mar 03, 2022 | 50.92 | 50.98 | 50.01 | 50.38 | 173,150 | -0.31(-0.62%) |
Mar 02, 2022 | 49.95 | 50.86 | 49.83 | 50.69 | 328,501 | +1.18(+2.39%) |
Mar 01, 2022 | 50.44 | 50.50 | 49.18 | 49.51 | 729,196 | -0.99(-1.95%) |
Feb 28, 2022 | 50.15 | 50.65 | 49.88 | 50.49 | 149,139 | -0.11(-0.21%) |
Feb 25, 2022 | 49.36 | 50.60 | 49.52 | 50.60 | 118,654 | +1.38(+2.80%) |
Feb 24, 2022 | 47.41 | 49.29 | 47.11 | 49.23 | 369,745 | +0.75(+1.55%) |
Feb 23, 2022 | 49.64 | 49.83 | 48.39 | 48.47 | 265,284 | -0.90(-1.82%) |
Feb 22, 2022 | 49.92 | 50.12 | 49.04 | 49.37 | 165,111 | -0.66(-1.33%) |
Feb 18, 2022 | 50.04 | 0 | -0.25(-0.50%) | |||
Feb 17, 2022 | 51.03 | 51.05 | 50.17 | 50.29 | 135,888 | -1.09(-2.13%) |
Feb 16, 2022 | 50.94 | 51.48 | 50.85 | 51.38 | 159,192 | +0.19(+0.36%) |
Feb 15, 2022 | 50.73 | 51.23 | 50.64 | 51.20 | 223,631 | +0.97(+1.92%) |
Feb 14, 2022 | 50.54 | 50.82 | 49.93 | 50.23 | 192,228 | -0.37(-0.73%) |
Feb 11, 2022 | 51.44 | 51.71 | 50.33 | 50.60 | 244,308 | -0.75(-1.46%) |
Feb 10, 2022 | 51.46 | 52.44 | 51.07 | 51.35 | 344,037 | -0.81(-1.55%) |
Feb 09, 2022 | 51.67 | 52.17 | 51.67 | 52.16 | 178,996 | +1.00(+1.95%) |
Feb 08, 2022 | 50.55 | 51.22 | 50.42 | 51.17 | 309,886 | +0.65(+1.30%) |
Feb 07, 2022 | 50.49 | 50.88 | 50.39 | 50.51 | 145,127 | +0.09(+0.17%) |
Feb 04, 2022 | 50.23 | 50.84 | 49.84 | 50.43 | 438,598 | +0.07(+0.14%) |
Feb 03, 2022 | 50.65 | 50.29 | 50.36 | 510,789 | -0.88(-1.72%) | |
Feb 02, 2022 | 51.13 | 51.30 | 50.78 | 51.24 | 532,952 | +0.21(+0.42%) |
Feb 01, 2022 | 50.54 | 51.02 | 50.14 | 51.02 | 238,478 | +0.51(+1.01%) |
Jan 31, 2022 | 49.25 | 50.51 | 50.51 | 177,954 | +1.11(+2.25%) | |
Jan 28, 2022 | 48.54 | 49.40 | 47.94 | 49.40 | 253,965 | +0.96(+1.98%) |
Jan 27, 2022 | 49.42 | 49.91 | 48.23 | 48.44 | 310,558 | -0.53(-1.08%) |
Jan 26, 2022 | 50.09 | 50.37 | 48.72 | 48.97 | 252,660 | -0.42(-0.85%) |
Jan 25, 2022 | 49.47 | 49.87 | 48.55 | 49.39 | 311,217 | -0.79(-1.58%) |
Jan 24, 2022 | 48.83 | 50.21 | 47.88 | 50.18 | 556,696 | +0.69(+1.40%) |
Jan 21, 2022 | 50.10 | 50.46 | 49.43 | 49.49 | 218,771 | -0.83(-1.65%) |
Jan 20, 2022 | 51.35 | 51.92 | 50.25 | 50.32 | 237,804 | -0.80(-1.57%) |
Jan 19, 2022 | 51.87 | 52.06 | 51.08 | 51.12 | 154,273 | -0.60(-1.15%) |
Jan 18, 2022 | 52.31 | 52.31 | 51.59 | 51.72 | 173,084 | -1.08(-2.05%) |
Jan 14, 2022 | 52.80 | 0 | -0.15(-0.28%) | |||
Jan 13, 2022 | 53.55 | 53.73 | 52.85 | 52.95 | 141,458 | -0.44(-0.82%) |
Jan 12, 2022 | 53.61 | 53.78 | 53.06 | 53.38 | 176,905 | +0.03(+0.05%) |
Jan 11, 2022 | 52.89 | 53.36 | 52.38 | 53.36 | 191,011 | +0.56(+1.05%) |
Jan 10, 2022 | 52.77 | 52.82 | 51.89 | 52.80 | 172,747 | -0.22(-0.42%) |
Jan 07, 2022 | 53.44 | 53.57 | 52.94 | 53.02 | 130,453 | -0.33(-0.62%) |
Jan 06, 2022 | 53.38 | 53.71 | 52.94 | 53.36 | 199,969 | +0.15(+0.28%) |
Jan 05, 2022 | 54.45 | 54.58 | 53.19 | 53.21 | 887,097 | -1.18(-2.17%) |
Jan 04, 2022 | 54.33 | 54.56 | 54.15 | 54.39 | 136,309 | +0.28(+0.52%) |