Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 53.03 | 0 | -0.02(-0.04%) | |||
Mar 30, 2022 | 54.35 | 54.38 | 52.95 | 53.05 | 168,954 | -1.45(-2.66%) |
Mar 29, 2022 | 54.55 | 55.43 | 53.80 | 54.50 | 187,838 | +0.46(+0.85%) |
Mar 28, 2022 | 54.49 | 54.76 | 53.68 | 54.04 | 154,964 | -0.48(-0.88%) |
Mar 25, 2022 | 53.79 | 54.63 | 53.70 | 54.52 | 166,694 | +0.92(+1.72%) |
Mar 24, 2022 | 52.96 | 53.63 | 52.73 | 53.60 | 132,064 | +0.63(+1.19%) |
Mar 23, 2022 | 54.08 | 54.30 | 52.87 | 52.97 | 168,135 | -1.64(-3.00%) |
Mar 22, 2022 | 55.21 | 55.21 | 53.50 | 54.61 | 189,281 | -0.29(-0.53%) |
Mar 21, 2022 | 55.22 | 56.34 | 54.59 | 54.90 | 180,023 | -0.34(-0.62%) |
Mar 18, 2022 | 53.91 | 55.27 | 52.74 | 55.24 | 670,255 | +1.21(+2.24%) |
Mar 17, 2022 | 52.73 | 54.24 | 52.73 | 54.03 | 144,220 | +0.64(+1.20%) |
Mar 16, 2022 | 52.47 | 53.55 | 52.21 | 53.39 | 210,569 | +1.09(+2.08%) |
Mar 15, 2022 | 52.11 | 53.23 | 51.13 | 52.30 | 134,280 | +0.16(+0.31%) |
Mar 14, 2022 | 51.48 | 52.58 | 51.27 | 52.14 | 152,442 | +0.77(+1.50%) |
Mar 11, 2022 | 50.89 | 51.89 | 50.14 | 51.37 | 263,141 | +1.12(+2.23%) |
Mar 10, 2022 | 48.85 | 50.43 | 48.85 | 50.25 | 167,437 | +0.43(+0.86%) |
Mar 09, 2022 | 49.84 | 50.37 | 49.64 | 49.82 | 174,704 | +0.58(+1.18%) |
Mar 08, 2022 | 49.88 | 51.06 | 48.82 | 49.24 | 188,627 | -0.33(-0.67%) |
Mar 07, 2022 | 50.00 | 50.23 | 49.05 | 49.57 | 225,302 | -0.19(-0.38%) |
Mar 04, 2022 | 49.83 | 50.24 | 49.39 | 49.76 | 117,513 | -0.78(-1.54%) |
Mar 03, 2022 | 50.85 | 50.85 | 50.10 | 50.54 | 103,422 | +0.08(+0.16%) |
Mar 02, 2022 | 49.47 | 50.76 | 49.38 | 50.46 | 134,739 | +1.12(+2.27%) |
Mar 01, 2022 | 49.92 | 50.53 | 48.86 | 49.34 | 271,497 | -0.97(-1.93%) |
Feb 28, 2022 | 50.01 | 51.16 | 50.01 | 50.31 | 205,095 | -0.61(-1.20%) |
Feb 25, 2022 | 49.80 | 50.98 | 49.84 | 50.92 | 110,109 | +1.34(+2.70%) |
Feb 24, 2022 | 48.88 | 49.76 | 48.47 | 49.58 | 149,988 | -0.30(-0.60%) |
Feb 23, 2022 | 51.24 | 51.40 | 49.82 | 49.88 | 104,995 | -0.82(-1.62%) |
Feb 22, 2022 | 50.03 | 51.28 | 49.82 | 50.70 | 168,672 | +0.43(+0.86%) |
Feb 18, 2022 | 50.27 | 0 | -0.19(-0.38%) | |||
Feb 17, 2022 | 51.36 | 51.57 | 50.39 | 50.46 | 144,161 | -1.53(-2.94%) |
Feb 16, 2022 | 51.95 | 52.36 | 51.81 | 51.99 | 124,732 | -0.11(-0.21%) |
Feb 15, 2022 | 51.49 | 52.53 | 51.30 | 52.10 | 118,738 | +0.96(+1.88%) |
Feb 14, 2022 | 50.01 | 51.27 | 50.01 | 51.14 | 144,869 | +0.56(+1.11%) |
Feb 11, 2022 | 51.02 | 51.53 | 50.25 | 50.58 | 115,507 | -0.49(-0.96%) |
Feb 10, 2022 | 51.05 | 52.49 | 50.92 | 51.07 | 205,115 | -1.08(-2.07%) |
Feb 09, 2022 | 51.40 | 52.16 | 51.40 | 52.15 | 128,699 | +0.93(+1.82%) |
Feb 08, 2022 | 50.37 | 51.27 | 50.32 | 51.22 | 280,460 | +1.06(+2.11%) |
Feb 07, 2022 | 50.52 | 50.84 | 50.09 | 50.16 | 96,938 | -0.61(-1.20%) |
Feb 04, 2022 | 50.52 | 51.14 | 49.92 | 50.77 | 92,263 | -0.36(-0.70%) |
Feb 03, 2022 | 51.31 | 51.13 | 132,105 | -0.87(-1.67%) | ||
Feb 02, 2022 | 52.03 | 52.42 | 51.50 | 52.00 | 227,755 | -0.27(-0.52%) |
Feb 01, 2022 | 50.39 | 52.58 | 50.39 | 52.27 | 263,471 | +1.52(+3.00%) |
Jan 31, 2022 | 48.30 | 50.90 | 50.75 | 1,047,275 | +1.54(+3.13%) | |
Jan 28, 2022 | 49.08 | 49.23 | 47.93 | 49.21 | 232,098 | -0.09(-0.18%) |
Jan 27, 2022 | 50.42 | 50.88 | 49.09 | 49.30 | 201,193 | -0.89(-1.77%) |
Jan 26, 2022 | 51.89 | 52.27 | 50.05 | 50.19 | 240,283 | -1.70(-3.28%) |
Jan 25, 2022 | 52.68 | 53.30 | 51.16 | 51.89 | 349,504 | -1.35(-2.54%) |
Jan 24, 2022 | 51.84 | 53.45 | 51.31 | 53.24 | 250,717 | +0.89(+1.70%) |
Jan 21, 2022 | 52.71 | 53.66 | 52.31 | 52.35 | 176,744 | -0.65(-1.23%) |
Jan 20, 2022 | 54.43 | 54.85 | 52.85 | 53.00 | 184,585 | -1.62(-2.97%) |
Jan 19, 2022 | 55.61 | 55.97 | 54.55 | 54.62 | 110,985 | -0.60(-1.09%) |
Jan 18, 2022 | 56.00 | 57.04 | 54.81 | 55.22 | 180,181 | -1.63(-2.87%) |
Jan 14, 2022 | 56.85 | 0 | +0.29(+0.51%) | |||
Jan 13, 2022 | 55.75 | 56.73 | 55.32 | 56.56 | 181,304 | +1.53(+2.78%) |
Jan 12, 2022 | 55.90 | 56.39 | 54.42 | 55.03 | 220,425 | -0.98(-1.75%) |
Jan 11, 2022 | 56.52 | 56.52 | 55.31 | 56.01 | 123,060 | -0.25(-0.44%) |
Jan 10, 2022 | 55.71 | 56.53 | 55.71 | 56.26 | 150,944 | +0.04(+0.07%) |
Jan 07, 2022 | 56.28 | 56.51 | 55.90 | 56.22 | 121,756 | -0.26(-0.46%) |
Jan 06, 2022 | 56.71 | 57.34 | 56.19 | 56.48 | 181,178 | -0.16(-0.28%) |
Jan 05, 2022 | 57.81 | 58.01 | 56.48 | 56.64 | 154,358 | -0.98(-1.70%) |
Jan 04, 2022 | 57.01 | 58.09 | 56.29 | 57.62 | 154,981 | +0.26(+0.45%) |