Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.93 | 53.06 | 52.01 | 52.06 | 44,925 | -0.94(-1.77%) |
Mar 30, 2022 | 53.67 | 54.07 | 52.66 | 53.00 | 84,003 | -0.84(-1.56%) |
Mar 29, 2022 | 52.54 | 54.00 | 52.54 | 53.84 | 101,918 | +2.28(+4.42%) |
Mar 28, 2022 | 51.34 | 51.80 | 50.58 | 51.56 | 89,628 | +0.17(+0.33%) |
Mar 25, 2022 | 52.12 | 52.12 | 50.86 | 51.39 | 199,227 | -0.45(-0.87%) |
Mar 24, 2022 | 51.38 | 51.88 | 51.05 | 51.84 | 72,153 | +0.64(+1.25%) |
Mar 23, 2022 | 51.69 | 52.06 | 51.13 | 51.20 | 63,969 | -1.01(-1.93%) |
Mar 22, 2022 | 51.27 | 52.66 | 51.27 | 52.21 | 79,834 | +0.99(+1.93%) |
Mar 21, 2022 | 51.94 | 51.94 | 50.92 | 51.22 | 207,481 | -0.85(-1.63%) |
Mar 18, 2022 | 50.28 | 52.17 | 50.16 | 52.07 | 59,698 | +1.76(+3.49%) |
Mar 17, 2022 | 48.95 | 50.42 | 48.92 | 50.31 | 133,417 | +0.94(+1.90%) |
Mar 16, 2022 | 47.58 | 49.47 | 47.58 | 49.37 | 142,755 | +2.59(+5.53%) |
Mar 15, 2022 | 45.83 | 46.81 | 45.76 | 46.79 | 93,910 | +1.29(+2.83%) |
Mar 14, 2022 | 45.88 | 46.80 | 45.44 | 45.50 | 109,559 | -0.23(-0.50%) |
Mar 11, 2022 | 46.86 | 47.03 | 45.73 | 45.73 | 101,613 | -0.81(-1.74%) |
Mar 10, 2022 | 46.11 | 46.68 | 45.78 | 46.54 | 241,857 | -0.54(-1.15%) |
Mar 09, 2022 | 46.13 | 47.28 | 46.01 | 47.08 | 135,431 | +2.36(+5.27%) |
Mar 08, 2022 | 43.95 | 45.96 | 43.57 | 44.72 | 348,693 | +0.51(+1.15%) |
Mar 07, 2022 | 46.26 | 46.33 | 44.11 | 44.21 | 324,309 | -2.43(-5.20%) |
Mar 04, 2022 | 47.90 | 47.93 | 46.11 | 46.64 | 176,079 | -1.87(-3.85%) |
Mar 03, 2022 | 49.94 | 50.14 | 48.29 | 48.51 | 226,603 | -1.26(-2.53%) |
Mar 02, 2022 | 49.35 | 49.95 | 48.88 | 49.76 | 73,392 | +0.37(+0.75%) |
Mar 01, 2022 | 51.02 | 51.06 | 48.91 | 49.39 | 110,484 | -1.89(-3.68%) |
Feb 28, 2022 | 50.58 | 51.83 | 50.56 | 51.28 | 476,099 | +0.00(+0.00%) |
Feb 25, 2022 | 50.57 | 51.43 | 50.40 | 51.28 | 594,316 | +1.37(+2.74%) |
Feb 24, 2022 | 46.65 | 50.13 | 46.65 | 49.91 | 229,333 | +0.96(+1.96%) |
Feb 23, 2022 | 50.51 | 50.51 | 48.89 | 48.95 | 109,663 | -1.09(-2.18%) |
Feb 22, 2022 | 50.05 | 50.95 | 49.78 | 50.04 | 149,809 | -0.45(-0.89%) |
Feb 18, 2022 | 50.49 | 0 | -0.90(-1.75%) | |||
Feb 17, 2022 | 52.58 | 52.70 | 51.22 | 51.39 | 115,333 | -1.75(-3.29%) |
Feb 16, 2022 | 53.15 | 53.44 | 52.77 | 53.14 | 75,624 | -0.21(-0.39%) |
Feb 15, 2022 | 53.11 | 53.51 | 52.91 | 53.35 | 77,706 | +0.79(+1.50%) |
Feb 14, 2022 | 52.24 | 53.16 | 52.03 | 52.56 | 131,905 | +0.14(+0.27%) |
Feb 11, 2022 | 53.30 | 54.03 | 52.08 | 52.42 | 199,324 | -0.83(-1.56%) |
Feb 10, 2022 | 53.47 | 54.97 | 52.99 | 53.25 | 186,734 | -1.00(-1.84%) |
Feb 09, 2022 | 53.31 | 54.37 | 53.31 | 54.25 | 129,001 | +1.98(+3.78%) |
Feb 08, 2022 | 51.77 | 52.36 | 51.48 | 52.27 | 84,742 | +0.05(+0.10%) |
Feb 07, 2022 | 52.19 | 52.72 | 52.01 | 52.22 | 828,834 | -0.01(-0.02%) |
Feb 04, 2022 | 51.69 | 52.52 | 51.31 | 52.23 | 84,450 | +0.55(+1.06%) |
Feb 03, 2022 | 52.70 | 51.55 | 51.68 | 136,129 | -2.12(-3.94%) | |
Feb 02, 2022 | 54.75 | 54.75 | 53.57 | 53.80 | 145,615 | -1.78(-3.20%) |
Feb 01, 2022 | 54.72 | 55.66 | 54.35 | 55.58 | 157,515 | +1.32(+2.43%) |
Jan 31, 2022 | 52.49 | 54.33 | 54.26 | 156,840 | +1.75(+3.33%) | |
Jan 28, 2022 | 50.53 | 52.68 | 50.36 | 52.51 | 172,417 | +2.17(+4.31%) |
Jan 27, 2022 | 51.35 | 51.59 | 50.14 | 50.34 | 324,223 | -0.70(-1.37%) |
Jan 26, 2022 | 52.00 | 52.75 | 50.74 | 51.04 | 141,685 | -0.04(-0.08%) |
Jan 25, 2022 | 50.62 | 51.72 | 49.97 | 51.08 | 138,192 | -0.50(-0.97%) |
Jan 24, 2022 | 50.57 | 51.60 | 48.95 | 51.58 | 331,164 | -0.55(-1.05%) |
Jan 21, 2022 | 53.44 | 53.75 | 52.02 | 52.13 | 163,554 | -1.58(-2.94%) |
Jan 20, 2022 | 54.12 | 55.41 | 53.54 | 53.71 | 165,968 | -0.10(-0.19%) |
Jan 19, 2022 | 54.31 | 54.68 | 53.76 | 53.81 | 181,530 | -0.31(-0.57%) |
Jan 18, 2022 | 54.47 | 55.02 | 53.99 | 54.12 | 175,528 | -1.27(-2.29%) |
Jan 14, 2022 | 55.39 | 0 | -0.71(-1.26%) | |||
Jan 13, 2022 | 57.22 | 57.62 | 55.97 | 56.10 | 140,242 | -1.17(-2.04%) |
Jan 12, 2022 | 57.84 | 57.95 | 57.05 | 57.27 | 85,164 | -0.18(-0.31%) |
Jan 11, 2022 | 56.21 | 57.68 | 56.01 | 57.45 | 181,983 | +1.28(+2.28%) |
Jan 10, 2022 | 56.56 | 56.56 | 54.49 | 56.17 | 164,852 | -1.07(-1.87%) |
Jan 07, 2022 | 57.18 | 57.56 | 56.91 | 57.24 | 147,051 | -0.07(-0.12%) |
Jan 06, 2022 | 56.94 | 57.67 | 56.53 | 57.31 | 149,112 | -0.02(-0.03%) |
Jan 05, 2022 | 58.53 | 58.93 | 57.27 | 57.33 | 204,819 | -1.37(-2.33%) |
Jan 04, 2022 | 59.42 | 59.66 | 58.20 | 58.69 | 174,851 | -0.57(-0.96%) |