Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.40 | 59.41 | 58.15 | 58.55 | 3,023,340 | -0.04(-0.07%) |
Mar 30, 2022 | 58.26 | 59.02 | 58.06 | 58.59 | 2,484,543 | -0.41(-0.69%) |
Mar 29, 2022 | 58.00 | 59.18 | 57.37 | 59.00 | 2,260,467 | +4.52(+8.30%) |
Mar 28, 2022 | 54.07 | 54.88 | 53.89 | 54.48 | 433,025 | +0.43(+0.80%) |
Mar 25, 2022 | 54.00 | 54.40 | 53.47 | 54.05 | 117,644 | -0.36(-0.66%) |
Mar 24, 2022 | 53.90 | 54.49 | 53.15 | 54.41 | 260,289 | +0.09(+0.17%) |
Mar 23, 2022 | 53.44 | 54.50 | 53.13 | 54.32 | 330,244 | +1.07(+2.01%) |
Mar 22, 2022 | 53.03 | 53.93 | 52.87 | 53.25 | 425,805 | +0.35(+0.66%) |
Mar 21, 2022 | 52.20 | 53.25 | 52.20 | 52.90 | 172,742 | +0.30(+0.57%) |
Mar 18, 2022 | 52.18 | 53.25 | 52.18 | 52.60 | 445,548 | +0.42(+0.80%) |
Mar 17, 2022 | 51.96 | 53.36 | 51.93 | 52.18 | 305,054 | -1.12(-2.10%) |
Mar 16, 2022 | 52.43 | 54.87 | 52.03 | 53.30 | 1,185,984 | +5.00(+10.35%) |
Mar 15, 2022 | 49.62 | 50.62 | 47.78 | 48.30 | 1,921,417 | -2.85(-5.57%) |
Mar 14, 2022 | 54.36 | 54.36 | 50.30 | 51.15 | 941,646 | -4.08(-7.39%) |
Mar 11, 2022 | 55.78 | 55.78 | 54.62 | 55.23 | 773,359 | -0.62(-1.11%) |
Mar 10, 2022 | 56.00 | 56.53 | 55.59 | 55.85 | 354,735 | -0.38(-0.68%) |
Mar 09, 2022 | 56.91 | 57.05 | 56.00 | 56.23 | 412,595 | -0.77(-1.35%) |
Mar 08, 2022 | 56.40 | 57.02 | 56.00 | 57.00 | 320,135 | +0.71(+1.26%) |
Mar 07, 2022 | 56.35 | 56.59 | 55.51 | 56.29 | 933,540 | +0.09(+0.16%) |
Mar 04, 2022 | 56.74 | 56.90 | 55.80 | 56.20 | 567,399 | -0.70(-1.23%) |
Mar 03, 2022 | 56.72 | 57.25 | 56.65 | 56.90 | 842,707 | +0.48(+0.85%) |
Mar 02, 2022 | 57.01 | 57.22 | 56.25 | 56.42 | 654,331 | -0.58(-1.02%) |
Mar 01, 2022 | 57.50 | 57.50 | 56.07 | 57.00 | 1,663,559 | +5.20(+10.04%) |
Feb 28, 2022 | 51.30 | 52.04 | 51.02 | 51.80 | 133,597 | +0.65(+1.27%) |
Feb 25, 2022 | 51.62 | 51.62 | 50.84 | 51.15 | 212,027 | -0.75(-1.45%) |
Feb 24, 2022 | 50.03 | 51.90 | 49.39 | 51.90 | 273,173 | +0.90(+1.76%) |
Feb 23, 2022 | 50.16 | 51.53 | 50.03 | 51.00 | 159,348 | +0.90(+1.80%) |
Feb 22, 2022 | 51.07 | 52.22 | 50.00 | 50.10 | 388,384 | -1.70(-3.28%) |
Feb 18, 2022 | 51.80 | 0 | +1.01(+1.99%) | |||
Feb 17, 2022 | 50.03 | 50.92 | 50.03 | 50.79 | 243,747 | +0.98(+1.97%) |
Feb 16, 2022 | 49.29 | 50.35 | 48.75 | 49.81 | 302,907 | +0.76(+1.55%) |
Feb 15, 2022 | 47.70 | 49.20 | 47.70 | 49.05 | 276,950 | +1.50(+3.15%) |
Feb 14, 2022 | 46.37 | 48.15 | 46.37 | 47.55 | 169,432 | +1.05(+2.26%) |
Feb 11, 2022 | 46.71 | 48.35 | 46.29 | 46.50 | 325,424 | -0.01(-0.02%) |
Feb 10, 2022 | 45.94 | 47.30 | 45.60 | 46.51 | 372,141 | +0.39(+0.85%) |
Feb 09, 2022 | 46.44 | 47.68 | 45.90 | 46.12 | 328,460 | +0.19(+0.41%) |
Feb 08, 2022 | 45.56 | 47.25 | 45.40 | 45.93 | 418,986 | -0.30(-0.65%) |
Feb 07, 2022 | 48.00 | 48.87 | 45.95 | 46.23 | 611,120 | -1.95(-4.05%) |
Feb 04, 2022 | 48.14 | 49.05 | 48.14 | 48.18 | 158,458 | +0.08(+0.17%) |
Feb 03, 2022 | 49.28 | 48.02 | 48.10 | 213,790 | -1.35(-2.73%) | |
Feb 02, 2022 | 50.12 | 50.33 | 49.13 | 49.45 | 670,309 | -0.87(-1.73%) |
Feb 01, 2022 | 50.77 | 51.36 | 50.30 | 50.32 | 175,111 | -0.08(-0.16%) |
Jan 31, 2022 | 49.78 | 50.40 | 1,921,403 | +1.20(+2.44%) | ||
Jan 28, 2022 | 49.42 | 50.00 | 48.79 | 49.20 | 820,818 | -0.64(-1.28%) |
Jan 27, 2022 | 49.36 | 50.16 | 49.04 | 49.84 | 209,024 | +0.26(+0.52%) |
Jan 26, 2022 | 50.20 | 50.30 | 49.13 | 49.58 | 101,882 | -0.53(-1.06%) |
Jan 25, 2022 | 49.45 | 50.48 | 48.60 | 50.11 | 210,074 | +0.12(+0.24%) |
Jan 24, 2022 | 51.01 | 51.14 | 48.50 | 49.99 | 316,616 | -1.81(-3.49%) |
Jan 21, 2022 | 51.95 | 52.34 | 50.90 | 51.80 | 162,316 | -0.06(-0.12%) |
Jan 20, 2022 | 52.40 | 53.24 | 51.58 | 51.86 | 219,516 | -0.02(-0.04%) |
Jan 19, 2022 | 51.00 | 52.14 | 50.90 | 51.88 | 204,762 | +0.88(+1.73%) |
Jan 18, 2022 | 49.46 | 51.40 | 48.95 | 51.00 | 266,556 | +1.42(+2.86%) |
Jan 14, 2022 | 49.58 | 0 | +0.33(+0.67%) | |||
Jan 13, 2022 | 50.10 | 50.44 | 49.00 | 49.25 | 665,563 | -0.75(-1.50%) |
Jan 12, 2022 | 50.40 | 51.63 | 49.73 | 50.00 | 2,140,485 | +4.17(+9.10%) |
Jan 11, 2022 | 43.80 | 49.10 | 43.80 | 45.83 | 1,094,912 | +2.41(+5.55%) |
Jan 10, 2022 | 45.50 | 46.14 | 43.19 | 43.42 | 377,600 | -1.97(-4.34%) |
Jan 07, 2022 | 46.38 | 46.38 | 44.84 | 45.39 | 431,138 | -0.33(-0.72%) |
Jan 06, 2022 | 47.64 | 48.20 | 45.16 | 45.72 | 283,993 | -2.05(-4.29%) |
Jan 05, 2022 | 48.00 | 49.15 | 47.05 | 47.77 | 100,499 | -0.23(-0.48%) |
Jan 04, 2022 | 48.27 | 48.66 | 47.15 | 48.00 | 108,967 | -0.30(-0.62%) |