Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.51 | 57.27 | 56.23 | 56.42 | 61,967 | -0.27(-0.48%) |
Mar 30, 2022 | 56.19 | 57.18 | 56.19 | 56.69 | 52,085 | +0.21(+0.37%) |
Mar 29, 2022 | 54.99 | 56.94 | 54.45 | 56.48 | 61,056 | +1.88(+3.44%) |
Mar 28, 2022 | 54.56 | 55.19 | 53.84 | 54.60 | 39,080 | +0.24(+0.44%) |
Mar 25, 2022 | 53.78 | 54.54 | 53.78 | 54.36 | 35,415 | +0.41(+0.76%) |
Mar 24, 2022 | 52.66 | 54.52 | 52.21 | 53.95 | 45,825 | +1.75(+3.35%) |
Mar 23, 2022 | 52.62 | 52.92 | 51.91 | 52.20 | 31,689 | -0.77(-1.45%) |
Mar 22, 2022 | 53.90 | 54.17 | 52.70 | 52.97 | 26,658 | -0.83(-1.54%) |
Mar 21, 2022 | 53.27 | 53.86 | 53.27 | 53.80 | 26,453 | +0.55(+1.03%) |
Mar 18, 2022 | 53.22 | 53.51 | 52.57 | 53.25 | 80,512 | +0.03(+0.06%) |
Mar 17, 2022 | 52.38 | 53.28 | 52.38 | 53.22 | 32,988 | +0.78(+1.49%) |
Mar 16, 2022 | 52.65 | 53.00 | 51.86 | 52.44 | 32,118 | +0.10(+0.19%) |
Mar 15, 2022 | 52.24 | 52.57 | 51.78 | 52.34 | 49,064 | +0.60(+1.16%) |
Mar 14, 2022 | 50.69 | 52.00 | 50.49 | 51.74 | 34,509 | +1.40(+2.78%) |
Mar 11, 2022 | 51.42 | 51.57 | 50.15 | 50.34 | 42,963 | -0.96(-1.87%) |
Mar 10, 2022 | 51.43 | 51.81 | 51.00 | 51.30 | 29,027 | -0.76(-1.46%) |
Mar 09, 2022 | 51.80 | 52.23 | 51.30 | 52.06 | 32,917 | +0.91(+1.78%) |
Mar 08, 2022 | 52.31 | 53.40 | 51.15 | 51.15 | 55,171 | -1.25(-2.39%) |
Mar 07, 2022 | 52.42 | 53.38 | 52.36 | 52.40 | 45,871 | -0.29(-0.55%) |
Mar 04, 2022 | 51.90 | 52.69 | 51.65 | 52.69 | 57,193 | +0.51(+0.98%) |
Mar 03, 2022 | 52.17 | 53.01 | 52.09 | 52.18 | 48,739 | +0.05(+0.10%) |
Mar 02, 2022 | 50.73 | 52.63 | 50.73 | 52.13 | 51,254 | +1.80(+3.58%) |
Mar 01, 2022 | 51.60 | 52.40 | 50.12 | 50.33 | 49,619 | -1.60(-3.08%) |
Feb 28, 2022 | 51.25 | 52.38 | 51.04 | 51.93 | 61,814 | +0.19(+0.37%) |
Feb 25, 2022 | 51.22 | 51.86 | 51.34 | 51.74 | 30,768 | +0.50(+0.98%) |
Feb 24, 2022 | 49.80 | 51.25 | 49.31 | 51.24 | 38,291 | +0.72(+1.43%) |
Feb 23, 2022 | 51.15 | 51.83 | 50.52 | 50.52 | 67,232 | -0.81(-1.58%) |
Feb 22, 2022 | 52.92 | 53.00 | 51.10 | 51.33 | 48,514 | -1.46(-2.77%) |
Feb 18, 2022 | 52.79 | 0 | +0.10(+0.19%) | |||
Feb 17, 2022 | 52.34 | 52.93 | 51.60 | 52.69 | 54,002 | +0.35(+0.67%) |
Feb 16, 2022 | 52.63 | 52.67 | 51.58 | 52.34 | 37,376 | -0.22(-0.42%) |
Feb 15, 2022 | 52.71 | 53.35 | 52.33 | 52.56 | 40,889 | +0.47(+0.90%) |
Feb 14, 2022 | 51.81 | 52.89 | 51.44 | 52.09 | 49,455 | +0.36(+0.70%) |
Feb 11, 2022 | 51.75 | 52.27 | 51.02 | 51.73 | 45,961 | -0.36(-0.69%) |
Feb 10, 2022 | 53.09 | 53.44 | 52.09 | 52.09 | 40,148 | -1.66(-3.09%) |
Feb 09, 2022 | 54.41 | 54.90 | 53.53 | 53.75 | 32,650 | -0.20(-0.37%) |
Feb 08, 2022 | 53.28 | 54.23 | 53.09 | 53.95 | 32,884 | +0.47(+0.88%) |
Feb 07, 2022 | 53.19 | 53.72 | 52.97 | 53.48 | 33,687 | +0.21(+0.39%) |
Feb 04, 2022 | 53.30 | 53.72 | 52.83 | 53.27 | 36,728 | -0.08(-0.15%) |
Feb 03, 2022 | 53.96 | 53.27 | 53.35 | 27,504 | -1.19(-2.18%) | |
Feb 02, 2022 | 54.50 | 54.95 | 54.23 | 54.54 | 45,064 | -0.13(-0.24%) |
Feb 01, 2022 | 55.22 | 55.22 | 54.18 | 54.67 | 63,343 | -0.35(-0.64%) |
Jan 31, 2022 | 53.92 | 55.18 | 55.02 | 53,235 | +1.10(+2.04%) | |
Jan 28, 2022 | 54.09 | 54.20 | 52.77 | 53.92 | 54,848 | +0.17(+0.32%) |
Jan 27, 2022 | 54.83 | 55.93 | 53.75 | 53.75 | 34,981 | -1.08(-1.97%) |
Jan 26, 2022 | 56.51 | 56.51 | 54.54 | 54.83 | 39,758 | -0.67(-1.21%) |
Jan 25, 2022 | 56.35 | 56.48 | 55.19 | 55.50 | 55,273 | -1.28(-2.25%) |
Jan 24, 2022 | 54.67 | 56.94 | 54.34 | 56.78 | 55,180 | +1.53(+2.77%) |
Jan 21, 2022 | 53.97 | 56.36 | 53.97 | 55.25 | 63,443 | +0.81(+1.49%) |
Jan 20, 2022 | 55.76 | 56.11 | 54.41 | 54.44 | 29,264 | -0.79(-1.43%) |
Jan 19, 2022 | 55.10 | 56.04 | 54.43 | 55.23 | 56,857 | +0.44(+0.80%) |
Jan 18, 2022 | 55.70 | 55.70 | 54.67 | 54.79 | 33,039 | -1.59(-2.82%) |
Jan 14, 2022 | 56.38 | 0 | -0.70(-1.23%) | |||
Jan 13, 2022 | 56.78 | 57.99 | 56.13 | 57.08 | 40,414 | +0.65(+1.15%) |
Jan 12, 2022 | 55.99 | 56.69 | 55.99 | 56.43 | 40,624 | +0.89(+1.60%) |
Jan 11, 2022 | 55.89 | 55.97 | 55.13 | 55.54 | 29,602 | -0.38(-0.68%) |
Jan 10, 2022 | 56.59 | 56.79 | 55.73 | 55.92 | 28,532 | -1.08(-1.89%) |
Jan 07, 2022 | 58.76 | 58.76 | 56.75 | 57.00 | 58,781 | -1.68(-2.86%) |
Jan 06, 2022 | 58.89 | 59.12 | 57.79 | 58.68 | 80,371 | -0.09(-0.15%) |
Jan 05, 2022 | 59.45 | 59.97 | 58.62 | 58.77 | 48,171 | -0.68(-1.14%) |
Jan 04, 2022 | 59.24 | 59.83 | 58.84 | 59.45 | 36,728 | +0.51(+0.87%) |