Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 54.61 | 54.61 | 52.66 | 52.90 | 130,258 | -1.75(-3.20%) |
Mar 30, 2022 | 56.26 | 56.68 | 54.31 | 54.65 | 126,304 | -1.68(-2.98%) |
Mar 29, 2022 | 53.96 | 56.56 | 53.93 | 56.33 | 174,768 | +3.29(+6.20%) |
Mar 28, 2022 | 53.03 | 53.71 | 51.68 | 53.04 | 214,032 | -0.16(-0.30%) |
Mar 25, 2022 | 54.25 | 54.79 | 52.28 | 53.20 | 195,433 | -1.05(-1.94%) |
Mar 24, 2022 | 53.16 | 54.26 | 52.28 | 54.25 | 144,285 | +1.07(+2.01%) |
Mar 23, 2022 | 53.69 | 54.48 | 52.93 | 53.18 | 127,583 | -0.83(-1.54%) |
Mar 22, 2022 | 53.15 | 54.80 | 53.15 | 54.01 | 170,517 | +0.96(+1.81%) |
Mar 21, 2022 | 54.15 | 54.15 | 52.07 | 53.05 | 169,999 | -1.18(-2.18%) |
Mar 18, 2022 | 53.29 | 54.87 | 53.01 | 54.23 | 295,968 | +0.66(+1.23%) |
Mar 17, 2022 | 50.69 | 53.57 | 50.69 | 53.57 | 218,925 | +1.63(+3.14%) |
Mar 16, 2022 | 49.74 | 52.04 | 49.59 | 51.94 | 220,066 | +2.83(+5.76%) |
Mar 15, 2022 | 48.74 | 49.70 | 48.00 | 49.11 | 230,506 | +0.20(+0.41%) |
Mar 14, 2022 | 50.50 | 50.91 | 48.69 | 48.91 | 235,742 | -1.99(-3.91%) |
Mar 11, 2022 | 53.70 | 53.96 | 50.87 | 50.90 | 147,844 | -2.20(-4.14%) |
Mar 10, 2022 | 53.18 | 53.20 | 52.19 | 53.10 | 169,335 | -1.10(-2.03%) |
Mar 09, 2022 | 54.83 | 55.48 | 53.79 | 54.20 | 143,300 | +0.15(+0.28%) |
Mar 08, 2022 | 53.28 | 55.43 | 52.57 | 54.05 | 145,819 | +1.03(+1.94%) |
Mar 07, 2022 | 52.00 | 54.02 | 51.22 | 53.02 | 228,423 | +1.61(+3.13%) |
Mar 04, 2022 | 53.25 | 53.91 | 51.22 | 51.41 | 133,990 | -2.47(-4.58%) |
Mar 03, 2022 | 55.41 | 55.41 | 53.01 | 53.88 | 201,175 | -1.05(-1.91%) |
Mar 02, 2022 | 55.20 | 55.35 | 54.04 | 54.93 | 163,556 | +0.13(+0.24%) |
Mar 01, 2022 | 56.40 | 56.77 | 53.51 | 54.80 | 212,914 | -1.43(-2.54%) |
Feb 28, 2022 | 54.14 | 56.60 | 54.14 | 56.23 | 261,187 | +1.89(+3.48%) |
Feb 25, 2022 | 55.00 | 54.55 | 53.75 | 54.34 | 194,324 | -0.65(-1.18%) |
Feb 24, 2022 | 52.45 | 55.07 | 51.02 | 54.99 | 276,379 | +0.93(+1.72%) |
Feb 23, 2022 | 55.73 | 56.02 | 54.00 | 54.06 | 293,609 | -1.23(-2.22%) |
Feb 22, 2022 | 55.42 | 56.75 | 54.39 | 55.29 | 354,123 | -0.78(-1.39%) |
Feb 18, 2022 | 56.07 | 0 | -1.00(-1.75%) | |||
Feb 17, 2022 | 57.89 | 58.50 | 56.20 | 57.07 | 235,731 | -2.01(-3.40%) |
Feb 16, 2022 | 59.15 | 59.27 | 57.62 | 59.08 | 211,974 | -0.32(-0.54%) |
Feb 15, 2022 | 56.38 | 59.44 | 55.98 | 59.40 | 285,845 | +3.91(+7.05%) |
Feb 14, 2022 | 55.58 | 57.28 | 55.07 | 55.49 | 411,089 | -0.85(-1.51%) |
Feb 11, 2022 | 57.26 | 61.14 | 55.68 | 56.34 | 716,571 | +2.84(+5.31%) |
Feb 10, 2022 | 54.18 | 56.01 | 53.09 | 53.50 | 405,277 | -2.16(-3.88%) |
Feb 09, 2022 | 54.04 | 55.68 | 53.92 | 55.66 | 472,558 | +2.23(+4.17%) |
Feb 08, 2022 | 51.16 | 53.49 | 51.16 | 53.43 | 355,010 | +2.25(+4.40%) |
Feb 07, 2022 | 49.49 | 51.87 | 49.49 | 51.18 | 322,958 | +1.57(+3.16%) |
Feb 04, 2022 | 49.00 | 49.95 | 48.55 | 49.61 | 195,944 | +0.61(+1.24%) |
Feb 03, 2022 | 48.35 | 49.00 | 276,694 | -0.09(-0.18%) | ||
Feb 02, 2022 | 50.88 | 50.88 | 48.16 | 49.09 | 221,965 | -1.20(-2.39%) |
Feb 01, 2022 | 51.10 | 51.45 | 49.59 | 50.29 | 247,677 | +0.11(+0.22%) |
Jan 31, 2022 | 48.07 | 50.22 | 50.18 | 272,559 | +2.33(+4.87%) | |
Jan 28, 2022 | 46.83 | 47.97 | 45.63 | 47.85 | 255,340 | +1.27(+2.73%) |
Jan 27, 2022 | 48.36 | 48.36 | 46.20 | 46.58 | 277,928 | -1.18(-2.47%) |
Jan 26, 2022 | 49.87 | 51.49 | 47.55 | 47.76 | 228,218 | -1.36(-2.77%) |
Jan 25, 2022 | 48.16 | 49.46 | 47.22 | 49.12 | 308,072 | -0.01(-0.02%) |
Jan 24, 2022 | 48.34 | 49.34 | 46.60 | 49.13 | 464,705 | -0.22(-0.45%) |
Jan 21, 2022 | 49.93 | 51.22 | 49.01 | 49.35 | 549,672 | -1.00(-1.99%) |
Jan 20, 2022 | 50.85 | 52.45 | 50.16 | 50.35 | 307,312 | -0.04(-0.08%) |
Jan 19, 2022 | 50.00 | 51.00 | 50.00 | 50.39 | 256,065 | +0.49(+0.98%) |
Jan 18, 2022 | 49.56 | 51.14 | 49.51 | 49.90 | 290,306 | -0.42(-0.83%) |
Jan 14, 2022 | 50.32 | 0 | +0.27(+0.54%) | |||
Jan 13, 2022 | 52.09 | 52.70 | 49.80 | 50.05 | 303,588 | -1.49(-2.89%) |
Jan 12, 2022 | 54.18 | 54.58 | 51.48 | 51.54 | 233,887 | -1.83(-3.43%) |
Jan 11, 2022 | 51.12 | 53.39 | 50.72 | 53.37 | 323,381 | +2.16(+4.22%) |
Jan 10, 2022 | 51.91 | 51.91 | 49.33 | 51.21 | 260,596 | -0.96(-1.84%) |
Jan 07, 2022 | 51.85 | 53.13 | 51.28 | 52.17 | 195,136 | +0.25(+0.48%) |
Jan 06, 2022 | 51.31 | 53.26 | 49.97 | 51.92 | 296,751 | +0.77(+1.51%) |
Jan 05, 2022 | 53.00 | 54.73 | 51.09 | 51.15 | 266,069 | -1.76(-3.33%) |
Jan 04, 2022 | 54.48 | 54.93 | 51.76 | 52.91 | 348,923 | -1.22(-2.25%) |