Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.80 | 57.30 | 56.36 | 56.84 | 332,845 | -0.09(-0.16%) |
Mar 30, 2022 | 57.91 | 58.10 | 56.48 | 56.93 | 278,128 | -0.65(-1.12%) |
Mar 29, 2022 | 58.14 | 59.39 | 57.38 | 57.58 | 332,395 | +0.06(+0.10%) |
Mar 28, 2022 | 57.48 | 57.69 | 56.92 | 57.52 | 170,434 | -0.21(-0.36%) |
Mar 25, 2022 | 57.17 | 57.82 | 56.74 | 57.73 | 210,496 | +0.66(+1.15%) |
Mar 24, 2022 | 56.38 | 57.07 | 55.83 | 57.07 | 265,380 | +0.54(+0.95%) |
Mar 23, 2022 | 56.91 | 57.45 | 56.31 | 56.53 | 143,795 | -1.00(-1.74%) |
Mar 22, 2022 | 58.19 | 58.23 | 56.64 | 57.54 | 345,365 | -0.44(-0.75%) |
Mar 21, 2022 | 56.94 | 58.68 | 56.94 | 57.97 | 222,863 | +0.90(+1.58%) |
Mar 18, 2022 | 57.60 | 57.60 | 56.55 | 57.07 | 514,355 | -0.50(-0.86%) |
Mar 17, 2022 | 57.21 | 58.26 | 57.21 | 57.57 | 200,485 | -0.28(-0.48%) |
Mar 16, 2022 | 57.03 | 58.37 | 57.03 | 57.84 | 512,362 | +1.19(+2.10%) |
Mar 15, 2022 | 57.03 | 57.30 | 55.29 | 56.65 | 242,773 | -0.23(-0.40%) |
Mar 14, 2022 | 57.30 | 57.47 | 56.64 | 56.88 | 308,101 | -0.22(-0.38%) |
Mar 11, 2022 | 57.39 | 58.09 | 56.40 | 57.10 | 441,590 | -0.28(-0.48%) |
Mar 10, 2022 | 55.88 | 57.41 | 54.91 | 57.38 | 275,158 | +0.45(+0.78%) |
Mar 09, 2022 | 56.50 | 57.33 | 55.95 | 56.93 | 343,138 | +1.16(+2.08%) |
Mar 08, 2022 | 54.11 | 57.09 | 54.01 | 55.77 | 462,802 | +1.45(+2.67%) |
Mar 07, 2022 | 54.13 | 54.88 | 53.27 | 54.32 | 584,921 | +0.23(+0.42%) |
Mar 04, 2022 | 53.34 | 54.80 | 52.64 | 54.09 | 266,088 | -0.02(-0.04%) |
Mar 03, 2022 | 54.59 | 54.66 | 53.30 | 54.11 | 273,411 | -0.02(-0.04%) |
Mar 02, 2022 | 51.80 | 54.47 | 51.58 | 54.13 | 309,585 | +2.48(+4.81%) |
Mar 01, 2022 | 52.42 | 52.70 | 50.95 | 51.65 | 299,307 | -0.65(-1.23%) |
Feb 28, 2022 | 50.35 | 53.02 | 50.35 | 52.29 | 359,035 | +1.16(+2.27%) |
Feb 25, 2022 | 48.95 | 51.16 | 49.68 | 51.13 | 270,872 | +2.25(+4.61%) |
Feb 24, 2022 | 48.36 | 49.56 | 45.04 | 48.88 | 422,849 | +3.15(+6.88%) |
Feb 23, 2022 | 46.72 | 46.92 | 45.47 | 45.73 | 203,168 | -0.64(-1.37%) |
Feb 22, 2022 | 46.74 | 47.44 | 46.05 | 46.37 | 150,058 | -0.62(-1.31%) |
Feb 18, 2022 | 46.98 | 0 | -0.70(-1.48%) | |||
Feb 17, 2022 | 46.90 | 48.07 | 46.62 | 47.69 | 307,629 | +0.13(+0.27%) |
Feb 16, 2022 | 46.04 | 47.69 | 46.04 | 47.56 | 189,698 | +1.19(+2.57%) |
Feb 15, 2022 | 45.68 | 46.66 | 45.65 | 46.37 | 118,966 | +1.37(+3.04%) |
Feb 14, 2022 | 44.07 | 45.32 | 43.64 | 45.00 | 522,640 | +1.14(+2.60%) |
Feb 11, 2022 | 43.60 | 44.56 | 43.24 | 43.85 | 215,019 | +0.51(+1.17%) |
Feb 10, 2022 | 44.77 | 45.18 | 43.11 | 43.35 | 235,027 | -1.94(-4.28%) |
Feb 09, 2022 | 45.00 | 45.88 | 44.79 | 45.28 | 483,907 | +0.69(+1.54%) |
Feb 08, 2022 | 44.20 | 45.04 | 44.20 | 44.60 | 252,115 | +0.52(+1.17%) |
Feb 07, 2022 | 43.69 | 44.71 | 43.53 | 44.08 | 132,234 | +0.29(+0.66%) |
Feb 04, 2022 | 44.44 | 44.44 | 43.18 | 43.80 | 185,963 | -0.72(-1.63%) |
Feb 03, 2022 | 44.25 | 44.21 | 44.52 | 164,870 | -0.58(-1.28%) | |
Feb 02, 2022 | 46.17 | 46.59 | 44.73 | 45.10 | 186,644 | -1.06(-2.30%) |
Feb 01, 2022 | 46.31 | 46.60 | 45.59 | 46.16 | 202,197 | -0.17(-0.36%) |
Jan 31, 2022 | 45.17 | 46.47 | 46.33 | 223,075 | +0.74(+1.63%) | |
Jan 28, 2022 | 44.68 | 45.60 | 43.54 | 45.58 | 234,339 | +1.09(+2.45%) |
Jan 27, 2022 | 46.69 | 47.73 | 44.20 | 44.49 | 317,403 | -2.16(-4.64%) |
Jan 26, 2022 | 48.79 | 49.63 | 46.40 | 46.65 | 153,218 | -1.48(-3.07%) |
Jan 25, 2022 | 47.89 | 48.82 | 46.37 | 48.13 | 169,926 | -0.64(-1.30%) |
Jan 24, 2022 | 46.80 | 49.03 | 46.01 | 48.77 | 186,139 | +1.25(+2.63%) |
Jan 21, 2022 | 48.08 | 49.41 | 47.14 | 47.52 | 187,949 | -0.59(-1.22%) |
Jan 20, 2022 | 50.79 | 51.15 | 48.02 | 48.10 | 277,770 | -2.43(-4.81%) |
Jan 19, 2022 | 52.37 | 52.42 | 50.06 | 50.54 | 224,818 | -1.73(-3.31%) |
Jan 18, 2022 | 51.46 | 52.34 | 50.95 | 52.26 | 271,448 | +0.23(+0.44%) |
Jan 14, 2022 | 52.04 | 0 | +0.16(+0.31%) | |||
Jan 13, 2022 | 49.95 | 51.89 | 49.78 | 51.88 | 249,149 | +2.33(+4.71%) |
Jan 12, 2022 | 50.35 | 50.66 | 49.10 | 49.54 | 185,341 | -0.66(-1.32%) |
Jan 11, 2022 | 50.34 | 50.53 | 49.24 | 50.21 | 111,594 | -0.01(-0.02%) |
Jan 10, 2022 | 50.79 | 50.79 | 49.56 | 50.22 | 175,269 | -0.72(-1.42%) |
Jan 07, 2022 | 51.97 | 52.45 | 50.89 | 50.94 | 171,761 | -1.30(-2.49%) |
Jan 06, 2022 | 52.91 | 53.09 | 51.95 | 52.24 | 117,534 | -0.66(-1.26%) |
Jan 05, 2022 | 54.33 | 55.23 | 52.82 | 52.91 | 114,131 | -1.60(-2.93%) |
Jan 04, 2022 | 53.56 | 54.93 | 53.18 | 54.50 | 156,999 | +1.39(+2.61%) |