Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.12 | 55.33 | 54.72 | 54.72 | 48,906 | -0.51(-0.93%) |
Mar 30, 2022 | 55.12 | 55.29 | 55.10 | 55.23 | 234,670 | +0.08(+0.14%) |
Mar 29, 2022 | 55.11 | 55.17 | 54.75 | 55.15 | 55,505 | +0.50(+0.92%) |
Mar 28, 2022 | 54.28 | 54.65 | 54.22 | 54.65 | 41,217 | +0.16(+0.30%) |
Mar 25, 2022 | 54.06 | 54.50 | 54.06 | 54.49 | 58,766 | +0.47(+0.86%) |
Mar 24, 2022 | 53.79 | 54.03 | 53.72 | 54.02 | 38,357 | +0.46(+0.85%) |
Mar 23, 2022 | 53.65 | 53.79 | 53.56 | 53.56 | 57,030 | -0.49(-0.90%) |
Mar 22, 2022 | 53.95 | 54.09 | 53.90 | 54.05 | 207,451 | +0.26(+0.48%) |
Mar 21, 2022 | 53.78 | 54.03 | 53.62 | 53.79 | 99,365 | -0.16(-0.30%) |
Mar 18, 2022 | 53.50 | 54.03 | 53.50 | 53.95 | 111,599 | +0.24(+0.44%) |
Mar 17, 2022 | 53.24 | 53.82 | 53.22 | 53.72 | 74,265 | +0.29(+0.55%) |
Mar 16, 2022 | 53.17 | 53.42 | 52.45 | 53.42 | 68,156 | +0.64(+1.21%) |
Mar 15, 2022 | 52.45 | 52.80 | 52.35 | 52.79 | 116,724 | +0.65(+1.24%) |
Mar 14, 2022 | 52.66 | 52.75 | 52.03 | 52.14 | 396,181 | -0.08(-0.15%) |
Mar 11, 2022 | 52.99 | 53.01 | 52.18 | 52.22 | 68,414 | -0.34(-0.65%) |
Mar 10, 2022 | 52.08 | 52.67 | 52.56 | 723,603 | -0.09(-0.18%) | |
Mar 09, 2022 | 52.72 | 53.00 | 52.48 | 52.65 | 162,214 | +0.92(+1.78%) |
Mar 08, 2022 | 52.35 | 52.67 | 51.68 | 51.73 | 54,440 | -0.36(-0.69%) |
Mar 07, 2022 | 52.64 | 52.69 | 51.93 | 52.09 | 57,736 | -0.75(-1.42%) |
Mar 04, 2022 | 52.02 | 52.84 | 52.02 | 52.84 | 97,331 | +0.12(+0.23%) |
Mar 03, 2022 | 52.80 | 53.02 | 52.50 | 52.72 | 112,168 | -0.03(-0.05%) |
Mar 02, 2022 | 52.31 | 52.88 | 52.27 | 52.75 | 65,389 | +0.60(+1.15%) |
Mar 01, 2022 | 52.51 | 52.80 | 51.84 | 52.15 | 75,342 | -0.73(-1.38%) |
Feb 28, 2022 | 52.53 | 53.13 | 52.38 | 52.88 | 54,604 | -0.20(-0.38%) |
Feb 25, 2022 | 52.15 | 53.08 | 52.46 | 53.08 | 134,685 | +1.41(+2.72%) |
Feb 24, 2022 | 50.52 | 51.68 | 50.52 | 51.67 | 136,712 | -0.10(-0.20%) |
Feb 23, 2022 | 52.71 | 52.71 | 51.73 | 51.78 | 56,105 | -0.62(-1.18%) |
Feb 22, 2022 | 52.60 | 52.70 | 52.16 | 52.40 | 54,605 | -0.46(-0.86%) |
Feb 18, 2022 | 52.85 | 0 | -0.25(-0.46%) | |||
Feb 17, 2022 | 53.20 | 53.36 | 53.01 | 53.10 | 35,184 | -0.35(-0.66%) |
Feb 16, 2022 | 53.16 | 53.60 | 53.14 | 53.45 | 63,671 | +0.09(+0.16%) |
Feb 15, 2022 | 53.17 | 53.37 | 53.15 | 53.37 | 44,634 | +0.71(+1.35%) |
Feb 14, 2022 | 52.85 | 52.85 | 52.36 | 52.65 | 389,354 | -0.30(-0.57%) |
Feb 11, 2022 | 53.40 | 53.64 | 52.78 | 52.96 | 62,022 | -0.50(-0.94%) |
Feb 10, 2022 | 53.52 | 54.15 | 53.32 | 53.46 | 91,576 | -0.72(-1.33%) |
Feb 09, 2022 | 53.99 | 54.21 | 53.99 | 54.18 | 43,197 | +0.72(+1.35%) |
Feb 08, 2022 | 53.20 | 53.57 | 53.20 | 53.46 | 34,003 | +0.27(+0.50%) |
Feb 07, 2022 | 53.23 | 53.39 | 53.13 | 53.19 | 57,466 | -0.15(-0.28%) |
Feb 04, 2022 | 53.25 | 53.64 | 52.98 | 53.35 | 46,978 | -0.27(-0.50%) |
Feb 03, 2022 | 53.81 | 53.97 | 53.55 | 53.61 | 36,080 | -0.38(-0.70%) |
Feb 02, 2022 | 53.62 | 54.03 | 53.62 | 53.99 | 57,633 | +0.54(+1.01%) |
Feb 01, 2022 | 53.41 | 53.53 | 53.10 | 53.45 | 809,993 | +0.10(+0.20%) |
Jan 31, 2022 | 52.60 | 53.27 | 53.35 | 79,150 | +0.76(+1.45%) | |
Jan 28, 2022 | 51.88 | 52.59 | 51.61 | 52.59 | 53,733 | +0.64(+1.23%) |
Jan 27, 2022 | 52.19 | 52.54 | 51.78 | 51.95 | 73,230 | -0.06(-0.11%) |
Jan 26, 2022 | 52.97 | 53.11 | 51.85 | 52.01 | 88,305 | -0.66(-1.24%) |
Jan 25, 2022 | 52.34 | 52.90 | 52.22 | 52.66 | 48,282 | -0.22(-0.41%) |
Jan 24, 2022 | 52.55 | 52.94 | 51.74 | 52.88 | 235,794 | -0.21(-0.39%) |
Jan 21, 2022 | 53.57 | 53.67 | 53.08 | 53.09 | 126,609 | -0.45(-0.83%) |
Jan 20, 2022 | 53.92 | 54.31 | 53.54 | 53.54 | 64,055 | -0.14(-0.27%) |
Jan 19, 2022 | 53.81 | 53.95 | 53.51 | 53.68 | 55,486 | +0.07(+0.12%) |
Jan 18, 2022 | 53.73 | 53.82 | 53.40 | 53.61 | 156,416 | -0.64(-1.17%) |
Jan 14, 2022 | 54.25 | 0 | -0.02(-0.04%) | |||
Jan 13, 2022 | 54.46 | 54.61 | 54.19 | 54.27 | 74,287 | -0.03(-0.05%) |
Jan 12, 2022 | 54.18 | 54.40 | 54.10 | 54.30 | 44,668 | +0.24(+0.44%) |
Jan 11, 2022 | 53.87 | 54.07 | 53.54 | 54.06 | 26,047 | +0.23(+0.42%) |
Jan 10, 2022 | 53.90 | 53.92 | 53.54 | 53.83 | 47,501 | -0.35(-0.65%) |
Jan 07, 2022 | 53.89 | 54.30 | 53.78 | 54.18 | 67,835 | +0.19(+0.35%) |
Jan 06, 2022 | 54.04 | 54.18 | 53.85 | 53.99 | 46,721 | -0.10(-0.18%) |
Jan 05, 2022 | 54.61 | 54.76 | 54.08 | 54.09 | 91,415 | -0.40(-0.73%) |
Jan 04, 2022 | 54.49 | 54.72 | 54.45 | 54.49 | 182,232 | -0.01(-0.02%) |