Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.47 | 55.92 | 54.07 | 54.43 | 221,756 | -1.20(-2.16%) |
Mar 30, 2022 | 56.58 | 56.94 | 54.83 | 55.63 | 335,508 | -1.08(-1.90%) |
Mar 29, 2022 | 55.92 | 57.06 | 55.50 | 56.71 | 290,767 | +1.71(+3.12%) |
Mar 28, 2022 | 54.60 | 55.04 | 53.81 | 54.99 | 270,060 | +0.20(+0.36%) |
Mar 25, 2022 | 53.28 | 54.83 | 53.28 | 54.80 | 148,633 | +1.71(+3.23%) |
Mar 24, 2022 | 53.14 | 53.47 | 52.26 | 53.08 | 136,146 | +0.25(+0.47%) |
Mar 23, 2022 | 54.89 | 54.98 | 52.68 | 52.83 | 247,260 | -2.36(-4.27%) |
Mar 22, 2022 | 54.76 | 55.85 | 54.66 | 55.19 | 408,741 | +1.03(+1.90%) |
Mar 21, 2022 | 55.83 | 55.89 | 53.57 | 54.16 | 358,783 | -1.30(-2.34%) |
Mar 18, 2022 | 54.48 | 55.48 | 52.88 | 55.46 | 1,201,376 | +0.42(+0.76%) |
Mar 17, 2022 | 53.58 | 55.04 | 52.39 | 55.04 | 367,810 | +1.19(+2.21%) |
Mar 16, 2022 | 52.35 | 54.01 | 51.50 | 53.85 | 269,513 | +2.37(+4.60%) |
Mar 15, 2022 | 52.45 | 52.92 | 50.82 | 51.49 | 395,323 | -0.47(-0.90%) |
Mar 14, 2022 | 51.61 | 53.14 | 51.14 | 51.95 | 237,123 | +1.16(+2.28%) |
Mar 11, 2022 | 51.00 | 51.54 | 50.52 | 50.79 | 258,680 | +0.42(+0.83%) |
Mar 10, 2022 | 50.08 | 51.04 | 49.69 | 50.38 | 330,271 | -0.57(-1.13%) |
Mar 09, 2022 | 50.25 | 52.63 | 49.56 | 50.95 | 493,357 | +2.00(+4.09%) |
Mar 08, 2022 | 49.57 | 50.50 | 48.39 | 48.95 | 394,572 | -0.30(-0.60%) |
Mar 07, 2022 | 53.53 | 53.54 | 49.16 | 49.25 | 481,825 | -4.85(-8.97%) |
Mar 04, 2022 | 54.89 | 55.40 | 52.93 | 54.10 | 307,673 | -1.49(-2.67%) |
Mar 03, 2022 | 55.95 | 56.51 | 55.26 | 55.58 | 243,322 | -0.15(-0.27%) |
Mar 02, 2022 | 53.60 | 55.94 | 53.60 | 55.73 | 259,637 | +2.82(+5.33%) |
Mar 01, 2022 | 54.51 | 54.82 | 52.12 | 52.91 | 478,810 | -1.93(-3.52%) |
Feb 28, 2022 | 53.67 | 55.26 | 52.97 | 54.84 | 397,180 | +0.16(+0.29%) |
Feb 25, 2022 | 53.53 | 54.79 | 53.65 | 54.68 | 272,352 | +1.60(+3.02%) |
Feb 24, 2022 | 51.67 | 53.10 | 51.12 | 53.08 | 225,547 | -0.43(-0.80%) |
Feb 23, 2022 | 55.08 | 55.56 | 53.32 | 53.50 | 154,327 | -1.00(-1.83%) |
Feb 22, 2022 | 55.52 | 55.84 | 54.19 | 54.50 | 244,065 | -1.06(-1.91%) |
Feb 18, 2022 | 55.56 | 0 | -0.36(-0.64%) | |||
Feb 17, 2022 | 57.41 | 57.41 | 55.82 | 55.92 | 163,987 | -2.25(-3.86%) |
Feb 16, 2022 | 57.37 | 58.33 | 57.29 | 58.17 | 162,180 | +0.34(+0.58%) |
Feb 15, 2022 | 56.94 | 58.21 | 56.62 | 57.83 | 235,539 | +1.67(+2.98%) |
Feb 14, 2022 | 56.83 | 57.02 | 55.33 | 56.16 | 234,388 | -0.10(-0.18%) |
Feb 11, 2022 | 56.64 | 57.57 | 55.84 | 56.26 | 161,785 | -0.48(-0.84%) |
Feb 10, 2022 | 57.06 | 57.80 | 56.05 | 56.73 | 296,285 | -0.71(-1.24%) |
Feb 09, 2022 | 59.14 | 59.40 | 57.00 | 57.44 | 265,513 | -1.56(-2.65%) |
Feb 08, 2022 | 57.82 | 59.05 | 57.54 | 59.01 | 323,498 | +1.58(+2.76%) |
Feb 07, 2022 | 58.12 | 58.13 | 57.31 | 57.42 | 160,865 | -0.26(-0.45%) |
Feb 04, 2022 | 57.33 | 57.88 | 56.25 | 57.68 | 247,026 | +0.58(+1.02%) |
Feb 03, 2022 | 58.13 | 56.97 | 57.10 | 217,718 | -1.39(-2.37%) | |
Feb 02, 2022 | 59.46 | 60.79 | 57.29 | 58.48 | 405,922 | -2.49(-4.08%) |
Feb 01, 2022 | 58.71 | 61.02 | 58.07 | 60.97 | 362,780 | +2.10(+3.57%) |
Jan 31, 2022 | 56.70 | 59.40 | 58.87 | 447,981 | +1.60(+2.80%) | |
Jan 28, 2022 | 56.23 | 57.42 | 54.96 | 57.27 | 304,164 | +1.22(+2.17%) |
Jan 27, 2022 | 58.74 | 58.99 | 55.73 | 56.05 | 285,501 | -0.24(-0.42%) |
Jan 26, 2022 | 57.77 | 58.35 | 56.00 | 56.29 | 191,865 | -0.62(-1.10%) |
Jan 25, 2022 | 56.72 | 57.55 | 55.03 | 56.91 | 172,116 | -0.35(-0.61%) |
Jan 24, 2022 | 55.84 | 57.56 | 55.19 | 57.26 | 333,313 | +0.44(+0.77%) |
Jan 21, 2022 | 56.46 | 58.41 | 56.46 | 56.82 | 234,690 | -0.52(-0.91%) |
Jan 20, 2022 | 58.89 | 60.29 | 57.13 | 57.34 | 165,946 | -1.69(-2.87%) |
Jan 19, 2022 | 60.94 | 61.19 | 58.92 | 59.04 | 266,615 | -1.56(-2.58%) |
Jan 18, 2022 | 62.33 | 63.19 | 60.42 | 60.60 | 331,529 | -1.79(-2.87%) |
Jan 14, 2022 | 62.39 | 0 | +0.86(+1.40%) | |||
Jan 13, 2022 | 61.24 | 62.88 | 61.24 | 61.53 | 139,827 | +0.45(+0.73%) |
Jan 12, 2022 | 60.70 | 61.42 | 60.13 | 61.09 | 150,034 | +1.20(+2.00%) |
Jan 11, 2022 | 61.00 | 61.02 | 59.11 | 59.89 | 279,102 | -1.28(-2.09%) |
Jan 10, 2022 | 61.42 | 61.87 | 60.49 | 61.17 | 224,826 | -0.39(-0.63%) |
Jan 07, 2022 | 61.21 | 62.09 | 60.99 | 61.55 | 254,580 | +0.23(+0.37%) |
Jan 06, 2022 | 59.28 | 61.49 | 59.10 | 61.32 | 210,566 | +2.74(+4.68%) |
Jan 05, 2022 | 59.87 | 60.58 | 58.53 | 58.58 | 163,695 | -1.28(-2.13%) |
Jan 04, 2022 | 59.74 | 61.25 | 59.72 | 59.86 | 213,116 | +0.41(+0.68%) |