Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.01 | 56.01 | 55.51 | 55.51 | 464 | -0.67(-1.19%) |
Mar 30, 2022 | 56.58 | 56.58 | 56.01 | 56.18 | 932 | -0.39(-0.69%) |
Mar 29, 2022 | 56.57 | 56.57 | 56.57 | 56.57 | 249 | +1.08(+1.95%) |
Mar 28, 2022 | 55.54 | 55.54 | 55.49 | 55.49 | 1,313 | +0.03(+0.05%) |
Mar 25, 2022 | 55.33 | 55.46 | 55.11 | 55.46 | 1,310 | +0.37(+0.67%) |
Mar 24, 2022 | 54.91 | 55.09 | 54.91 | 55.09 | 300 | +0.44(+0.81%) |
Mar 23, 2022 | 54.58 | 54.65 | 54.58 | 54.65 | 721 | -0.06(-0.11%) |
Mar 22, 2022 | 54.71 | 54.71 | 54.71 | 54.71 | 5,758 | +0.35(+0.64%) |
Mar 21, 2022 | 54.57 | 54.62 | 54.21 | 54.36 | 8,597 | -0.14(-0.26%) |
Mar 18, 2022 | 53.86 | 54.50 | 53.86 | 54.50 | 1,047 | +0.67(+1.24%) |
Mar 17, 2022 | 53.52 | 53.83 | 53.05 | 53.83 | 2,200 | +0.71(+1.34%) |
Mar 16, 2022 | 52.66 | 53.13 | 52.61 | 53.12 | 8,471 | +1.03(+1.98%) |
Mar 15, 2022 | 51.85 | 52.09 | 51.70 | 52.09 | 2,945 | +0.54(+1.05%) |
Mar 11, 2022 | 51.55 | 80 | -0.39(-0.75%) | |||
Mar 10, 2022 | 52.12 | 52.12 | 51.69 | 51.94 | 7,039 | -0.27(-0.52%) |
Mar 09, 2022 | 52.06 | 52.23 | 51.93 | 52.21 | 5,090 | +1.20(+2.35%) |
Mar 08, 2022 | 51.01 | 51.47 | 51.01 | 51.01 | 924 | -0.55(-1.07%) |
Mar 07, 2022 | 52.65 | 52.65 | 51.56 | 51.56 | 4,071 | -1.09(-2.07%) |
Mar 04, 2022 | 52.60 | 52.65 | 52.60 | 52.65 | 2,713 | -0.64(-1.20%) |
Mar 03, 2022 | 53.84 | 53.84 | 53.29 | 53.29 | 3,419 | -0.35(-0.65%) |
Mar 02, 2022 | 53.75 | 53.75 | 53.64 | 53.64 | 2,800 | +1.13(+2.15%) |
Mar 01, 2022 | 53.33 | 53.33 | 52.51 | 52.51 | 1,619 | -0.65(-1.22%) |
Feb 28, 2022 | 53.60 | 53.60 | 53.16 | 53.16 | 361 | -0.31(-0.58%) |
Feb 25, 2022 | 52.64 | 53.49 | 52.99 | 53.47 | 6,248 | +1.46(+2.81%) |
Feb 24, 2022 | 51.20 | 52.01 | 50.45 | 52.01 | 7,972 | +0.40(+0.78%) |
Feb 23, 2022 | 52.21 | 52.24 | 51.61 | 51.61 | 3,063 | -0.94(-1.79%) |
Feb 22, 2022 | 53.00 | 53.00 | 52.48 | 52.55 | 2,235 | -0.46(-0.87%) |
Feb 18, 2022 | 53.01 | 0 | -0.57(-1.06%) | |||
Feb 17, 2022 | 54.01 | 54.02 | 53.58 | 53.58 | 1,567 | -0.97(-1.78%) |
Feb 15, 2022 | 54.55 | 10 | +0.79(+1.47%) | |||
Feb 14, 2022 | 54.40 | 54.40 | 53.48 | 53.76 | 5,268 | -0.21(-0.39%) |
Feb 11, 2022 | 54.87 | 54.87 | 53.95 | 53.97 | 3,333 | -1.08(-1.96%) |
Feb 10, 2022 | 55.49 | 55.49 | 55.02 | 55.05 | 920 | -0.97(-1.73%) |
Feb 09, 2022 | 56.09 | 56.09 | 56.02 | 56.02 | 381 | +0.77(+1.39%) |
Feb 08, 2022 | 54.99 | 55.25 | 54.93 | 55.25 | 1,372 | +0.46(+0.84%) |
Feb 07, 2022 | 55.13 | 55.17 | 54.79 | 54.79 | 3,056 | -0.57(-1.03%) |
Feb 04, 2022 | 55.21 | 55.36 | 55.21 | 55.36 | 2,700 | +0.69(+1.26%) |
Feb 03, 2022 | 55.26 | 55.26 | 54.67 | 54.67 | 544 | -1.16(-2.08%) |
Feb 02, 2022 | 55.83 | 55.83 | 55.83 | 55.83 | 700 | +0.30(+0.54%) |
Feb 01, 2022 | 55.00 | 55.53 | 54.91 | 55.53 | 970 | +0.46(+0.84%) |
Jan 31, 2022 | 55.06 | 55.07 | 55.06 | 55.07 | 802 | +1.60(+2.99%) |
Jan 28, 2022 | 53.47 | 53.47 | 53.47 | 53.47 | 539 | +0.77(+1.46%) |
Jan 27, 2022 | 53.57 | 53.57 | 52.68 | 52.70 | 3,546 | +0.04(+0.08%) |
Jan 26, 2022 | 54.27 | 54.27 | 52.66 | 52.66 | 19,310 | -0.66(-1.24%) |
Jan 25, 2022 | 52.71 | 53.32 | 52.71 | 53.32 | 1,584 | +0.10(+0.19%) |
Jan 24, 2022 | 52.93 | 53.22 | 51.80 | 53.22 | 4,211 | -0.76(-1.41%) |
Jan 21, 2022 | 54.37 | 54.37 | 53.98 | 53.98 | 1,310 | -1.86(-3.33%) |
Jan 20, 2022 | 55.84 | 55.84 | 55.84 | 55.84 | 995 | +0.06(+0.11%) |
Jan 19, 2022 | 55.78 | 55.78 | 55.78 | 55.78 | 704 | -0.16(-0.29%) |
Jan 18, 2022 | 56.17 | 56.17 | 55.83 | 55.94 | 15,417 | -0.76(-1.34%) |
Jan 14, 2022 | 56.70 | 219 | -0.07(-0.12%) | |||
Jan 13, 2022 | 57.25 | 57.25 | 56.77 | 56.77 | 2,658 | -0.91(-1.58%) |
Jan 12, 2022 | 57.80 | 57.80 | 57.59 | 57.68 | 6,071 | +0.25(+0.44%) |
Jan 11, 2022 | 57.40 | 57.43 | 57.13 | 57.43 | 710 | +0.87(+1.54%) |
Jan 10, 2022 | 56.61 | 56.61 | 56.03 | 56.56 | 2,508 | -0.66(-1.15%) |
Jan 07, 2022 | 57.17 | 57.23 | 57.17 | 57.22 | 527 | -0.11(-0.19%) |
Jan 06, 2022 | 56.95 | 57.46 | 56.95 | 57.33 | 876 | -0.27(-0.47%) |
Jan 05, 2022 | 58.47 | 58.47 | 57.60 | 57.60 | 1,314 | -0.99(-1.69%) |