Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 54.05 | 54.59 | 52.33 | 52.34 | 1,548,961 | -2.13(-3.92%) |
Mar 30, 2022 | 54.56 | 54.87 | 54.21 | 54.48 | 888,671 | -0.42(-0.76%) |
Mar 29, 2022 | 54.57 | 55.47 | 54.26 | 54.89 | 1,041,773 | +1.29(+2.41%) |
Mar 28, 2022 | 53.49 | 53.86 | 52.99 | 53.60 | 973,930 | +0.04(+0.07%) |
Mar 25, 2022 | 53.87 | 54.17 | 53.09 | 53.56 | 1,916,461 | +0.04(+0.07%) |
Mar 24, 2022 | 54.72 | 54.72 | 53.05 | 53.52 | 1,114,886 | -0.85(-1.56%) |
Mar 23, 2022 | 55.05 | 55.49 | 54.26 | 54.37 | 2,241,358 | -1.03(-1.86%) |
Mar 22, 2022 | 55.28 | 55.55 | 54.80 | 55.40 | 1,468,100 | +0.51(+0.93%) |
Mar 21, 2022 | 55.07 | 55.73 | 54.57 | 54.89 | 1,006,057 | -0.36(-0.65%) |
Mar 18, 2022 | 55.22 | 55.60 | 54.08 | 55.25 | 3,709,510 | +0.26(+0.47%) |
Mar 17, 2022 | 54.29 | 55.28 | 54.21 | 54.99 | 1,853,319 | +0.12(+0.21%) |
Mar 16, 2022 | 53.55 | 55.86 | 53.55 | 54.87 | 2,033,229 | +1.92(+3.63%) |
Mar 15, 2022 | 52.44 | 53.18 | 52.35 | 52.95 | 1,837,426 | +0.81(+1.56%) |
Mar 14, 2022 | 52.37 | 52.90 | 51.83 | 52.14 | 1,440,160 | +0.19(+0.37%) |
Mar 11, 2022 | 53.38 | 53.56 | 51.79 | 51.95 | 1,416,682 | -0.82(-1.56%) |
Mar 10, 2022 | 52.68 | 53.23 | 52.43 | 52.77 | 1,261,594 | -0.84(-1.57%) |
Mar 09, 2022 | 53.42 | 54.31 | 53.09 | 53.61 | 1,446,831 | +1.78(+3.43%) |
Mar 08, 2022 | 52.82 | 53.63 | 51.78 | 51.83 | 1,756,225 | -0.82(-1.56%) |
Mar 07, 2022 | 54.43 | 54.61 | 52.62 | 52.65 | 1,271,079 | -1.97(-3.61%) |
Mar 04, 2022 | 56.43 | 56.43 | 54.47 | 54.62 | 1,493,262 | -2.03(-3.58%) |
Mar 03, 2022 | 56.57 | 56.86 | 54.77 | 56.65 | 1,625,882 | +1.23(+2.21%) |
Mar 02, 2022 | 54.65 | 55.98 | 54.64 | 55.42 | 796,720 | +1.31(+2.43%) |
Mar 01, 2022 | 55.85 | 55.85 | 53.83 | 54.11 | 1,052,140 | -1.81(-3.23%) |
Feb 28, 2022 | 55.96 | 56.40 | 55.07 | 55.91 | 1,719,462 | -0.43(-0.77%) |
Feb 25, 2022 | 55.45 | 56.37 | 54.98 | 56.35 | 1,525,762 | +0.82(+1.48%) |
Feb 24, 2022 | 52.65 | 55.79 | 52.24 | 55.53 | 2,178,026 | +1.73(+3.21%) |
Feb 23, 2022 | 54.93 | 55.10 | 53.74 | 53.80 | 1,118,480 | -0.63(-1.15%) |
Feb 22, 2022 | 55.71 | 56.32 | 54.09 | 54.43 | 1,047,670 | -1.39(-2.49%) |
Feb 18, 2022 | 55.82 | 0 | +0.18(+0.33%) | |||
Feb 17, 2022 | 57.02 | 57.17 | 55.48 | 55.63 | 1,623,251 | -1.59(-2.78%) |
Feb 16, 2022 | 57.27 | 57.62 | 56.63 | 57.23 | 792,766 | -0.30(-0.52%) |
Feb 15, 2022 | 57.98 | 58.52 | 57.12 | 57.53 | 765,071 | +0.60(+1.05%) |
Feb 14, 2022 | 56.69 | 57.19 | 56.09 | 56.93 | 1,017,041 | +0.30(+0.53%) |
Feb 11, 2022 | 58.35 | 58.64 | 56.08 | 56.63 | 938,822 | -1.47(-2.53%) |
Feb 10, 2022 | 58.98 | 59.82 | 57.61 | 58.10 | 1,082,835 | -2.04(-3.39%) |
Feb 09, 2022 | 59.66 | 60.38 | 59.66 | 60.13 | 869,040 | +1.10(+1.86%) |
Feb 08, 2022 | 58.18 | 59.33 | 57.91 | 59.03 | 1,029,969 | +0.96(+1.65%) |
Feb 07, 2022 | 57.89 | 58.72 | 57.44 | 58.08 | 1,107,632 | +0.33(+0.57%) |
Feb 04, 2022 | 58.91 | 59.32 | 57.16 | 57.75 | 1,484,578 | -1.44(-2.43%) |
Feb 03, 2022 | 59.67 | 59.13 | 59.19 | 1,099,454 | -0.97(-1.61%) | |
Feb 02, 2022 | 61.16 | 61.67 | 59.67 | 60.15 | 3,115,859 | -1.09(-1.78%) |
Feb 01, 2022 | 61.44 | 62.74 | 59.38 | 61.24 | 2,313,556 | -0.26(-0.42%) |
Jan 31, 2022 | 60.74 | 61.76 | 61.50 | 2,816,332 | +0.53(+0.87%) | |
Jan 28, 2022 | 59.13 | 60.96 | 58.61 | 60.97 | 1,835,435 | +1.68(+2.83%) |
Jan 27, 2022 | 60.93 | 61.34 | 58.84 | 59.29 | 1,514,391 | -0.89(-1.48%) |
Jan 26, 2022 | 62.31 | 63.19 | 59.94 | 60.18 | 1,640,655 | -1.24(-2.01%) |
Jan 25, 2022 | 61.89 | 62.18 | 60.35 | 61.42 | 1,281,468 | -1.60(-2.54%) |
Jan 24, 2022 | 60.84 | 63.05 | 60.10 | 63.02 | 2,631,685 | +0.90(+1.45%) |
Jan 21, 2022 | 61.92 | 63.26 | 61.42 | 62.12 | 1,210,129 | -0.13(-0.20%) |
Jan 20, 2022 | 64.27 | 64.47 | 62.07 | 62.25 | 1,333,577 | -1.56(-2.45%) |
Jan 19, 2022 | 64.68 | 65.33 | 63.33 | 63.81 | 1,266,178 | -0.50(-0.78%) |
Jan 18, 2022 | 63.12 | 64.73 | 61.96 | 64.31 | 1,904,814 | +0.68(+1.07%) |
Jan 14, 2022 | 63.63 | 0 | -2.47(-3.74%) | |||
Jan 13, 2022 | 67.21 | 67.45 | 65.74 | 66.10 | 1,096,276 | -0.89(-1.32%) |
Jan 12, 2022 | 67.97 | 68.72 | 66.84 | 66.99 | 1,051,940 | -0.37(-0.54%) |
Jan 11, 2022 | 66.90 | 67.41 | 66.06 | 67.35 | 1,329,691 | +0.45(+0.68%) |
Jan 10, 2022 | 66.27 | 66.96 | 65.27 | 66.90 | 1,411,592 | +0.11(+0.16%) |
Jan 07, 2022 | 66.80 | 67.23 | 66.15 | 66.80 | 2,192,974 | -0.02(-0.03%) |
Jan 06, 2022 | 67.74 | 68.38 | 66.80 | 66.82 | 1,413,785 | -0.93(-1.38%) |
Jan 05, 2022 | 69.39 | 70.02 | 67.66 | 67.75 | 949,805 | -1.41(-2.05%) |
Jan 04, 2022 | 68.42 | 69.47 | 68.20 | 69.16 | 896,975 | +0.84(+1.23%) |