Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 54.57 | 54.65 | 53.79 | 53.81 | 808,142 | -0.77(-1.42%) |
Mar 30, 2022 | 54.91 | 54.97 | 54.38 | 54.59 | 498,105 | -0.42(-0.76%) |
Mar 29, 2022 | 54.72 | 55.08 | 54.52 | 55.01 | 914,281 | +0.72(+1.32%) |
Mar 28, 2022 | 53.89 | 54.30 | 53.62 | 54.29 | 2,204,814 | +0.36(+0.66%) |
Mar 25, 2022 | 53.73 | 53.98 | 53.46 | 53.93 | 745,797 | +0.23(+0.43%) |
Mar 24, 2022 | 53.21 | 53.70 | 53.05 | 53.70 | 375,274 | +0.76(+1.45%) |
Mar 23, 2022 | 53.36 | 53.47 | 52.93 | 52.93 | 612,363 | -0.68(-1.26%) |
Mar 22, 2022 | 53.21 | 53.74 | 53.21 | 53.61 | 455,242 | +0.59(+1.11%) |
Mar 21, 2022 | 53.03 | 53.30 | 52.64 | 53.02 | 653,743 | -0.06(-0.12%) |
Mar 18, 2022 | 52.32 | 53.10 | 52.25 | 53.08 | 658,593 | +0.60(+1.14%) |
Mar 17, 2022 | 51.68 | 52.49 | 51.60 | 52.49 | 1,033,814 | +0.65(+1.25%) |
Mar 16, 2022 | 51.20 | 51.85 | 50.61 | 51.84 | 507,972 | +1.15(+2.27%) |
Mar 15, 2022 | 49.90 | 50.79 | 49.83 | 50.69 | 469,342 | +1.04(+2.10%) |
Mar 14, 2022 | 50.11 | 50.54 | 49.51 | 49.65 | 556,902 | -0.40(-0.79%) |
Mar 11, 2022 | 51.00 | 51.04 | 49.98 | 50.04 | 467,793 | -0.65(-1.28%) |
Mar 10, 2022 | 50.31 | 50.77 | 50.07 | 50.69 | 657,315 | -0.20(-0.40%) |
Mar 09, 2022 | 50.59 | 51.12 | 50.35 | 50.89 | 914,753 | +1.32(+2.67%) |
Mar 08, 2022 | 49.97 | 50.83 | 49.44 | 49.57 | 1,006,697 | -0.34(-0.68%) |
Mar 07, 2022 | 51.32 | 51.36 | 49.89 | 49.91 | 781,457 | -1.54(-3.00%) |
Mar 04, 2022 | 51.46 | 51.56 | 50.92 | 51.45 | 594,330 | -0.40(-0.76%) |
Mar 03, 2022 | 52.46 | 52.50 | 51.65 | 51.85 | 755,202 | -0.26(-0.50%) |
Mar 02, 2022 | 51.40 | 52.31 | 51.39 | 52.11 | 1,368,364 | +0.94(+1.83%) |
Mar 01, 2022 | 51.84 | 52.05 | 50.84 | 51.17 | 738,037 | -0.82(-1.58%) |
Feb 28, 2022 | 51.45 | 52.15 | 51.31 | 51.99 | 1,009,530 | -0.11(-0.20%) |
Feb 25, 2022 | 51.10 | 52.10 | 51.21 | 52.10 | 871,320 | +1.18(+2.31%) |
Feb 24, 2022 | 48.92 | 51.00 | 48.80 | 50.92 | 2,311,461 | +0.72(+1.44%) |
Feb 23, 2022 | 51.48 | 51.53 | 50.12 | 50.20 | 751,904 | -0.92(-1.79%) |
Feb 22, 2022 | 51.41 | 51.81 | 50.66 | 51.12 | 1,427,365 | -0.55(-1.06%) |
Feb 18, 2022 | 51.67 | 0 | -0.36(-0.69%) | |||
Feb 17, 2022 | 52.76 | 52.78 | 51.93 | 52.02 | 715,591 | -1.10(-2.07%) |
Feb 16, 2022 | 52.78 | 53.27 | 52.57 | 53.12 | 540,900 | +0.10(+0.18%) |
Feb 15, 2022 | 52.77 | 53.06 | 52.72 | 53.03 | 611,080 | +0.81(+1.55%) |
Feb 14, 2022 | 52.31 | 52.49 | 51.78 | 52.22 | 663,647 | -0.16(-0.31%) |
Feb 11, 2022 | 53.41 | 53.62 | 52.18 | 52.38 | 814,252 | -1.01(-1.90%) |
Feb 10, 2022 | 53.60 | 54.36 | 53.12 | 53.39 | 1,046,323 | -0.95(-1.74%) |
Feb 09, 2022 | 53.99 | 54.35 | 53.99 | 54.34 | 473,505 | +0.80(+1.50%) |
Feb 08, 2022 | 53.04 | 53.63 | 52.86 | 53.54 | 440,443 | +0.48(+0.91%) |
Feb 07, 2022 | 53.31 | 53.48 | 52.92 | 53.06 | 508,559 | -0.18(-0.34%) |
Feb 04, 2022 | 53.02 | 53.67 | 52.65 | 53.24 | 618,234 | +0.30(+0.57%) |
Feb 03, 2022 | 53.45 | 53.72 | 52.89 | 52.94 | 401,690 | -1.28(-2.37%) |
Feb 02, 2022 | 54.08 | 54.30 | 53.72 | 54.22 | 533,570 | +0.46(+0.86%) |
Feb 01, 2022 | 53.51 | 53.81 | 53.04 | 53.76 | 464,956 | +0.39(+0.72%) |
Jan 31, 2022 | 52.31 | 53.42 | 53.37 | 1,011,445 | +0.99(+1.90%) | |
Jan 28, 2022 | 51.33 | 52.40 | 50.77 | 52.38 | 1,339,210 | +1.22(+2.38%) |
Jan 27, 2022 | 52.02 | 52.43 | 50.96 | 51.16 | 1,323,752 | -0.34(-0.66%) |
Jan 26, 2022 | 52.43 | 52.74 | 50.98 | 51.50 | 690,464 | -0.15(-0.30%) |
Jan 25, 2022 | 51.53 | 52.15 | 50.77 | 51.66 | 882,103 | -0.65(-1.24%) |
Jan 24, 2022 | 51.26 | 52.34 | 50.02 | 52.30 | 2,144,957 | +0.28(+0.54%) |
Jan 21, 2022 | 52.86 | 53.20 | 52.01 | 52.02 | 910,224 | -0.98(-1.86%) |
Jan 20, 2022 | 53.93 | 54.47 | 52.98 | 53.01 | 543,329 | -0.64(-1.19%) |
Jan 19, 2022 | 54.42 | 54.58 | 53.63 | 53.64 | 687,277 | -0.59(-1.09%) |
Jan 18, 2022 | 54.67 | 54.67 | 54.13 | 54.23 | 525,666 | -1.01(-1.83%) |
Jan 14, 2022 | 55.25 | 0 | +0.05(+0.09%) | |||
Jan 13, 2022 | 56.11 | 56.17 | 55.12 | 55.20 | 663,683 | -0.72(-1.29%) |
Jan 12, 2022 | 56.05 | 56.20 | 55.70 | 55.92 | 442,925 | +0.10(+0.17%) |
Jan 11, 2022 | 55.30 | 55.83 | 54.90 | 55.83 | 389,073 | +0.49(+0.89%) |
Jan 10, 2022 | 55.03 | 55.33 | 54.27 | 55.33 | 525,916 | -0.07(-0.12%) |
Jan 07, 2022 | 55.60 | 55.77 | 55.22 | 55.40 | 1,221,842 | -0.19(-0.35%) |
Jan 06, 2022 | 55.58 | 55.96 | 55.31 | 55.59 | 529,883 | -0.06(-0.10%) |
Jan 05, 2022 | 56.72 | 56.83 | 55.63 | 55.65 | 565,007 | -1.12(-1.97%) |
Jan 04, 2022 | 56.94 | 57.02 | 56.53 | 56.77 | 427,888 | +0.05(+0.09%) |