Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.74 | 52.91 | 51.54 | 51.55 | 373,437 | -1.07(-2.03%) |
Mar 30, 2022 | 53.68 | 54.45 | 52.34 | 52.61 | 429,044 | -0.92(-1.72%) |
Mar 29, 2022 | 53.15 | 53.57 | 52.52 | 53.53 | 660,479 | +0.80(+1.53%) |
Mar 28, 2022 | 51.76 | 52.74 | 51.18 | 52.73 | 476,087 | +0.67(+1.28%) |
Mar 25, 2022 | 53.51 | 53.60 | 51.89 | 52.06 | 332,301 | -1.34(-2.50%) |
Mar 24, 2022 | 53.71 | 54.08 | 53.18 | 53.40 | 423,908 | -0.35(-0.65%) |
Mar 23, 2022 | 53.68 | 53.77 | 53.16 | 53.75 | 421,061 | -0.01(-0.02%) |
Mar 22, 2022 | 53.25 | 54.31 | 53.14 | 53.76 | 394,615 | +0.88(+1.67%) |
Mar 21, 2022 | 53.64 | 53.97 | 52.67 | 52.87 | 658,514 | -0.77(-1.43%) |
Mar 18, 2022 | 53.38 | 53.71 | 52.44 | 53.64 | 874,483 | +0.17(+0.33%) |
Mar 17, 2022 | 53.65 | 53.65 | 53.09 | 53.47 | 644,255 | -0.59(-1.09%) |
Mar 16, 2022 | 53.12 | 54.83 | 53.12 | 54.06 | 765,326 | +1.40(+2.67%) |
Mar 15, 2022 | 52.46 | 53.05 | 52.20 | 52.65 | 557,122 | +0.19(+0.37%) |
Mar 14, 2022 | 53.90 | 54.13 | 52.24 | 52.46 | 542,152 | -1.21(-2.26%) |
Mar 11, 2022 | 54.23 | 54.49 | 53.49 | 53.67 | 498,988 | -0.07(-0.13%) |
Mar 10, 2022 | 53.95 | 54.11 | 53.12 | 53.74 | 1,097,034 | -0.80(-1.47%) |
Mar 09, 2022 | 55.14 | 55.62 | 54.34 | 54.54 | 568,049 | +0.28(+0.52%) |
Mar 08, 2022 | 56.13 | 56.25 | 54.08 | 54.26 | 1,374,884 | -1.67(-2.98%) |
Mar 07, 2022 | 56.69 | 57.35 | 55.86 | 55.93 | 747,692 | -1.35(-2.35%) |
Mar 04, 2022 | 56.63 | 57.28 | 56.25 | 57.27 | 508,091 | +0.18(+0.32%) |
Mar 03, 2022 | 57.61 | 57.68 | 56.49 | 57.09 | 362,931 | -0.25(-0.44%) |
Mar 02, 2022 | 56.35 | 57.98 | 55.91 | 57.34 | 678,617 | +1.19(+2.12%) |
Mar 01, 2022 | 55.62 | 56.20 | 54.72 | 56.15 | 643,558 | +0.19(+0.35%) |
Feb 28, 2022 | 56.15 | 56.20 | 55.19 | 55.96 | 545,134 | -0.87(-1.53%) |
Feb 25, 2022 | 55.28 | 57.36 | 56.55 | 56.83 | 675,980 | +1.54(+2.79%) |
Feb 24, 2022 | 54.35 | 55.45 | 54.06 | 55.29 | 1,001,287 | -0.04(-0.07%) |
Feb 23, 2022 | 56.15 | 56.73 | 54.97 | 55.33 | 739,833 | -0.92(-1.64%) |
Feb 22, 2022 | 56.82 | 57.23 | 55.77 | 56.25 | 887,329 | -1.27(-2.21%) |
Feb 18, 2022 | 57.52 | 0 | -0.84(-1.44%) | |||
Feb 17, 2022 | 58.51 | 58.66 | 57.93 | 58.36 | 384,235 | -0.98(-1.65%) |
Feb 16, 2022 | 59.27 | 59.88 | 58.87 | 59.34 | 375,731 | -0.08(-0.13%) |
Feb 15, 2022 | 58.81 | 59.62 | 58.66 | 59.41 | 406,098 | +0.70(+1.19%) |
Feb 14, 2022 | 59.25 | 59.60 | 58.58 | 58.72 | 452,632 | -0.28(-0.48%) |
Feb 11, 2022 | 57.97 | 59.79 | 57.97 | 59.00 | 693,902 | +1.02(+1.77%) |
Feb 10, 2022 | 59.34 | 59.61 | 57.70 | 57.97 | 724,514 | -0.25(-0.43%) |
Feb 09, 2022 | 59.15 | 60.38 | 57.98 | 58.23 | 804,608 | -0.58(-0.99%) |
Feb 08, 2022 | 56.78 | 59.01 | 56.77 | 58.81 | 1,121,820 | +2.06(+3.62%) |
Feb 07, 2022 | 56.50 | 57.37 | 56.28 | 56.75 | 962,887 | -0.42(-0.74%) |
Feb 04, 2022 | 56.33 | 57.59 | 54.97 | 57.17 | 1,132,444 | +0.47(+0.83%) |
Feb 03, 2022 | 57.72 | 56.32 | 56.70 | 1,053,429 | -0.92(-1.59%) | |
Feb 02, 2022 | 58.64 | 59.78 | 56.78 | 57.62 | 1,037,191 | -1.27(-2.16%) |
Feb 01, 2022 | 60.35 | 60.59 | 58.38 | 58.89 | 953,249 | -1.66(-2.74%) |
Jan 31, 2022 | 58.99 | 60.61 | 60.55 | 966,583 | +0.96(+1.60%) | |
Jan 28, 2022 | 59.01 | 59.76 | 58.00 | 59.60 | 580,387 | +0.29(+0.49%) |
Jan 27, 2022 | 62.66 | 62.78 | 58.49 | 59.31 | 953,214 | -3.10(-4.97%) |
Jan 26, 2022 | 64.04 | 64.60 | 61.97 | 62.41 | 820,612 | -0.96(-1.51%) |
Jan 25, 2022 | 62.82 | 63.76 | 62.30 | 63.36 | 751,774 | +0.20(+0.32%) |
Jan 24, 2022 | 62.29 | 63.37 | 60.76 | 63.16 | 1,400,267 | +0.41(+0.65%) |
Jan 21, 2022 | 63.24 | 63.67 | 62.42 | 62.76 | 611,144 | -0.57(-0.90%) |
Jan 20, 2022 | 65.26 | 65.88 | 63.20 | 63.33 | 801,432 | -1.80(-2.76%) |
Jan 19, 2022 | 66.09 | 66.66 | 65.10 | 65.12 | 452,050 | -0.81(-1.23%) |
Jan 18, 2022 | 65.57 | 66.72 | 65.29 | 65.93 | 737,978 | -0.61(-0.91%) |
Jan 14, 2022 | 66.54 | 0 | -0.64(-0.95%) | |||
Jan 13, 2022 | 67.21 | 68.03 | 66.75 | 67.18 | 408,730 | +0.61(+0.91%) |
Jan 12, 2022 | 65.82 | 67.15 | 65.51 | 66.57 | 432,205 | +1.15(+1.76%) |
Jan 11, 2022 | 64.95 | 65.67 | 64.47 | 65.42 | 501,934 | +0.51(+0.79%) |
Jan 10, 2022 | 65.88 | 66.31 | 63.59 | 64.91 | 790,228 | -0.56(-0.86%) |
Jan 07, 2022 | 66.17 | 66.56 | 65.03 | 65.47 | 855,890 | -0.69(-1.04%) |
Jan 06, 2022 | 66.54 | 67.21 | 66.00 | 66.15 | 471,403 | +0.24(+0.37%) |
Jan 05, 2022 | 67.76 | 67.82 | 65.42 | 65.91 | 729,755 | -1.15(-1.71%) |
Jan 04, 2022 | 68.19 | 68.57 | 67.06 | 67.06 | 478,863 | -0.64(-0.94%) |