Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 54.13 | 54.24 | 53.21 | 53.21 | 87,611 | -0.69(-1.27%) |
Mar 30, 2022 | 55.57 | 55.57 | 53.65 | 53.89 | 21,020 | -1.62(-2.91%) |
Mar 29, 2022 | 55.04 | 55.72 | 54.89 | 55.51 | 93,929 | +0.91(+1.67%) |
Mar 28, 2022 | 54.60 | 54.60 | 54.14 | 54.60 | 9,714 | -0.56(-1.01%) |
Mar 25, 2022 | 54.43 | 55.16 | 54.43 | 55.16 | 12,928 | +1.17(+2.16%) |
Mar 24, 2022 | 54.18 | 54.20 | 53.44 | 53.99 | 7,105 | +0.40(+0.74%) |
Mar 23, 2022 | 55.06 | 55.06 | 53.59 | 53.59 | 79,571 | -1.85(-3.34%) |
Mar 22, 2022 | 55.45 | 55.97 | 55.29 | 55.44 | 12,548 | +0.88(+1.61%) |
Mar 21, 2022 | 55.40 | 55.71 | 54.49 | 54.57 | 6,553 | -0.61(-1.10%) |
Mar 18, 2022 | 55.02 | 55.49 | 54.17 | 55.17 | 14,479 | -0.29(-0.52%) |
Mar 17, 2022 | 55.72 | 55.73 | 55.31 | 55.46 | 7,125 | -0.64(-1.14%) |
Mar 16, 2022 | 55.30 | 56.18 | 55.22 | 56.10 | 23,134 | +1.08(+1.97%) |
Mar 15, 2022 | 55.55 | 55.55 | 54.63 | 55.02 | 9,693 | -0.12(-0.22%) |
Mar 14, 2022 | 55.38 | 55.95 | 55.04 | 55.14 | 19,797 | +0.24(+0.43%) |
Mar 11, 2022 | 54.64 | 55.46 | 54.64 | 54.90 | 22,344 | +0.46(+0.85%) |
Mar 10, 2022 | 54.07 | 54.44 | 53.87 | 54.44 | 9,120 | +0.17(+0.31%) |
Mar 09, 2022 | 54.30 | 54.71 | 54.13 | 54.27 | 9,923 | +1.16(+2.19%) |
Mar 08, 2022 | 53.75 | 54.31 | 52.83 | 53.11 | 72,976 | +0.07(+0.13%) |
Mar 07, 2022 | 54.15 | 54.40 | 53.03 | 53.04 | 44,579 | -1.48(-2.72%) |
Mar 04, 2022 | 55.14 | 55.14 | 54.04 | 54.52 | 171,858 | -1.32(-2.36%) |
Mar 03, 2022 | 56.51 | 56.51 | 55.70 | 55.84 | 26,016 | -0.27(-0.49%) |
Mar 02, 2022 | 54.59 | 56.50 | 54.59 | 56.11 | 15,323 | +2.12(+3.93%) |
Mar 01, 2022 | 55.98 | 55.98 | 53.50 | 53.99 | 90,922 | -2.50(-4.43%) |
Feb 28, 2022 | 55.62 | 56.50 | 55.62 | 56.49 | 17,793 | -0.03(-0.05%) |
Feb 25, 2022 | 54.64 | 56.57 | 55.49 | 56.52 | 48,027 | +1.99(+3.65%) |
Feb 24, 2022 | 53.87 | 54.62 | 52.96 | 54.53 | 17,783 | -0.92(-1.67%) |
Feb 23, 2022 | 56.62 | 56.74 | 55.30 | 55.45 | 5,670 | -0.71(-1.26%) |
Feb 22, 2022 | 56.18 | 56.63 | 55.85 | 56.16 | 8,872 | -0.41(-0.72%) |
Feb 18, 2022 | 56.56 | 0 | +0.35(+0.62%) | |||
Feb 17, 2022 | 57.11 | 57.11 | 56.17 | 56.21 | 48,582 | -1.27(-2.22%) |
Feb 16, 2022 | 56.81 | 57.73 | 56.60 | 57.49 | 28,712 | +0.07(+0.11%) |
Feb 15, 2022 | 56.94 | 57.43 | 56.88 | 57.42 | 57,738 | +1.24(+2.20%) |
Feb 14, 2022 | 56.95 | 57.04 | 55.96 | 56.19 | 8,811 | -0.28(-0.50%) |
Feb 11, 2022 | 56.23 | 57.40 | 56.23 | 56.47 | 34,067 | -0.14(-0.25%) |
Feb 10, 2022 | 57.31 | 57.31 | 56.38 | 56.61 | 31,502 | -0.22(-0.39%) |
Feb 09, 2022 | 58.07 | 58.07 | 56.77 | 56.84 | 48,590 | -0.86(-1.49%) |
Feb 08, 2022 | 57.04 | 57.78 | 56.97 | 57.70 | 44,815 | +1.25(+2.22%) |
Feb 07, 2022 | 56.21 | 56.61 | 56.05 | 56.44 | 18,629 | +0.20(+0.35%) |
Feb 04, 2022 | 55.65 | 56.52 | 55.38 | 56.24 | 33,033 | +0.63(+1.12%) |
Feb 03, 2022 | 55.91 | 55.48 | 55.62 | 29,885 | -0.09(-0.16%) | |
Feb 02, 2022 | 55.93 | 55.93 | 55.23 | 55.71 | 23,942 | -0.38(-0.68%) |
Feb 01, 2022 | 55.25 | 56.15 | 54.96 | 56.09 | 33,333 | +0.48(+0.86%) |
Jan 31, 2022 | 54.28 | 55.64 | 55.61 | 171,612 | +0.61(+1.11%) | |
Jan 28, 2022 | 55.11 | 55.20 | 53.72 | 55.00 | 55,221 | +0.10(+0.19%) |
Jan 27, 2022 | 56.59 | 56.92 | 54.52 | 54.89 | 16,712 | -1.29(-2.30%) |
Jan 26, 2022 | 57.04 | 57.68 | 55.66 | 56.19 | 21,629 | -0.68(-1.19%) |
Jan 25, 2022 | 56.68 | 57.36 | 55.50 | 56.86 | 49,734 | -0.02(-0.04%) |
Jan 24, 2022 | 55.35 | 57.02 | 55.28 | 56.88 | 18,431 | +0.91(+1.63%) |
Jan 21, 2022 | 55.99 | 57.28 | 55.95 | 55.97 | 47,654 | -0.36(-0.64%) |
Jan 20, 2022 | 57.87 | 58.27 | 56.27 | 56.33 | 10,729 | -1.35(-2.34%) |
Jan 19, 2022 | 59.32 | 59.32 | 57.65 | 57.68 | 64,489 | -1.52(-2.56%) |
Jan 18, 2022 | 60.03 | 60.03 | 59.06 | 59.19 | 75,240 | -0.74(-1.24%) |
Jan 14, 2022 | 59.94 | 0 | +0.46(+0.78%) | |||
Jan 13, 2022 | 59.41 | 59.88 | 59.37 | 59.48 | 16,675 | +0.40(+0.67%) |
Jan 12, 2022 | 59.02 | 59.29 | 58.55 | 59.08 | 21,856 | -0.08(-0.13%) |
Jan 11, 2022 | 59.20 | 59.34 | 58.62 | 59.16 | 29,780 | -0.12(-0.21%) |
Jan 10, 2022 | 59.31 | 59.43 | 58.72 | 59.28 | 40,547 | -0.05(-0.09%) |
Jan 07, 2022 | 58.86 | 59.49 | 58.76 | 59.33 | 27,232 | +0.35(+0.59%) |
Jan 06, 2022 | 57.66 | 59.09 | 57.66 | 58.98 | 19,929 | +1.82(+3.19%) |
Jan 05, 2022 | 57.85 | 58.13 | 57.16 | 57.16 | 30,897 | -0.33(-0.57%) |
Jan 04, 2022 | 56.93 | 58.09 | 56.93 | 57.49 | 16,528 | +1.07(+1.89%) |