Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.80 | 57.18 | 56.02 | 56.17 | 90,323 | -0.79(-1.38%) |
Mar 30, 2022 | 56.87 | 57.21 | 56.74 | 56.96 | 166,705 | +1.03(+1.83%) |
Mar 29, 2022 | 55.30 | 56.03 | 54.93 | 55.93 | 39,548 | -0.45(-0.80%) |
Mar 28, 2022 | 57.02 | 57.22 | 56.22 | 56.38 | 35,996 | -1.77(-3.04%) |
Mar 25, 2022 | 57.99 | 58.46 | 57.77 | 58.15 | 50,247 | +0.05(+0.08%) |
Mar 24, 2022 | 58.41 | 58.52 | 57.98 | 58.10 | 45,566 | +0.33(+0.57%) |
Mar 23, 2022 | 57.74 | 58.11 | 57.60 | 57.77 | 87,710 | +1.24(+2.19%) |
Mar 22, 2022 | 56.74 | 56.74 | 56.17 | 56.54 | 61,962 | -0.47(-0.82%) |
Mar 21, 2022 | 56.22 | 57.02 | 56.20 | 57.01 | 60,234 | +1.95(+3.54%) |
Mar 18, 2022 | 55.41 | 55.54 | 54.85 | 55.06 | 47,960 | -0.39(-0.71%) |
Mar 17, 2022 | 54.89 | 55.61 | 54.89 | 55.45 | 40,994 | +2.11(+3.95%) |
Mar 16, 2022 | 54.52 | 54.58 | 53.30 | 53.34 | 219,636 | -0.70(-1.29%) |
Mar 15, 2022 | 53.93 | 54.43 | 53.14 | 54.04 | 54,339 | -0.61(-1.12%) |
Mar 14, 2022 | 55.39 | 55.39 | 54.65 | 54.65 | 317,911 | -1.81(-3.21%) |
Mar 11, 2022 | 55.82 | 56.88 | 55.28 | 56.47 | 88,993 | +0.55(+0.98%) |
Mar 10, 2022 | 56.95 | 55.39 | 55.92 | 71,054 | -0.42(-0.75%) | |
Mar 09, 2022 | 57.64 | 57.65 | 54.94 | 56.34 | 125,033 | -3.41(-5.70%) |
Mar 08, 2022 | 59.79 | 60.25 | 58.39 | 59.74 | 213,800 | +0.39(+0.66%) |
Mar 07, 2022 | 58.23 | 60.42 | 58.02 | 59.35 | 92,922 | +2.15(+3.76%) |
Mar 04, 2022 | 56.89 | 57.34 | 56.30 | 57.20 | 278,282 | +1.57(+2.82%) |
Mar 03, 2022 | 55.42 | 56.09 | 55.17 | 55.63 | 227,354 | +0.28(+0.51%) |
Mar 02, 2022 | 55.08 | 55.53 | 54.36 | 55.35 | 91,253 | +1.27(+2.35%) |
Mar 01, 2022 | 53.33 | 54.08 | 53.28 | 54.08 | 55,499 | +2.04(+3.92%) |
Feb 28, 2022 | 51.95 | 52.12 | 51.67 | 52.03 | 61,448 | +1.02(+2.00%) |
Feb 25, 2022 | 51.29 | 51.14 | 50.64 | 51.01 | 55,631 | -0.92(-1.78%) |
Feb 24, 2022 | 57.13 | 58.84 | 51.70 | 51.93 | 155,806 | -0.01(-0.02%) |
Feb 23, 2022 | 51.70 | 52.10 | 51.56 | 51.94 | 229,314 | +0.38(+0.75%) |
Feb 22, 2022 | 51.26 | 51.70 | 51.21 | 51.56 | 100,908 | +0.88(+1.73%) |
Feb 18, 2022 | 50.68 | 0 | +0.04(+0.09%) | |||
Feb 17, 2022 | 50.41 | 50.83 | 50.41 | 50.63 | 24,397 | +0.24(+0.48%) |
Feb 16, 2022 | 50.46 | 50.82 | 50.26 | 50.40 | 60,372 | +0.28(+0.57%) |
Feb 15, 2022 | 50.09 | 50.11 | 49.56 | 50.11 | 72,345 | -0.35(-0.69%) |
Feb 14, 2022 | 50.14 | 50.60 | 49.97 | 50.46 | 81,069 | +0.23(+0.45%) |
Feb 11, 2022 | 49.61 | 50.29 | 49.46 | 50.23 | 62,002 | +0.66(+1.33%) |
Feb 10, 2022 | 49.92 | 50.28 | 49.34 | 49.58 | 29,452 | -0.01(-0.03%) |
Feb 09, 2022 | 49.54 | 49.85 | 49.35 | 49.59 | 49,007 | +0.03(+0.06%) |
Feb 08, 2022 | 49.58 | 49.61 | 49.18 | 49.56 | 115,932 | -0.07(-0.14%) |
Feb 07, 2022 | 49.65 | 49.80 | 49.40 | 49.63 | 38,533 | -0.05(-0.09%) |
Feb 04, 2022 | 49.86 | 50.06 | 49.64 | 49.68 | 16,875 | -0.04(-0.08%) |
Feb 03, 2022 | 49.34 | 49.83 | 49.72 | 21,390 | -0.23(-0.47%) | |
Feb 02, 2022 | 50.11 | 50.11 | 49.61 | 49.95 | 83,668 | +0.55(+1.11%) |
Feb 01, 2022 | 49.13 | 49.43 | 48.84 | 49.40 | 142,437 | +0.57(+1.16%) |
Jan 31, 2022 | 49.20 | 48.65 | 48.84 | 107,624 | +0.13(+0.28%) | |
Jan 28, 2022 | 49.03 | 49.03 | 48.50 | 48.70 | 48,149 | +0.53(+1.11%) |
Jan 27, 2022 | 48.47 | 48.51 | 48.05 | 48.17 | 172,263 | -0.06(-0.13%) |
Jan 26, 2022 | 48.44 | 48.61 | 48.23 | 48.23 | 21,224 | +0.26(+0.54%) |
Jan 25, 2022 | 47.87 | 48.16 | 47.64 | 47.98 | 351,321 | +0.30(+0.63%) |
Jan 24, 2022 | 47.71 | 47.79 | 47.19 | 47.67 | 49,709 | -0.28(-0.58%) |
Jan 21, 2022 | 48.17 | 48.17 | 47.70 | 47.95 | 21,087 | +0.10(+0.22%) |
Jan 20, 2022 | 48.06 | 48.28 | 47.78 | 47.85 | 29,388 | +0.02(+0.04%) |
Jan 19, 2022 | 48.01 | 48.12 | 47.80 | 47.83 | 103,773 | +0.15(+0.31%) |
Jan 18, 2022 | 47.62 | 47.74 | 47.39 | 47.68 | 292,676 | +0.25(+0.53%) |
Jan 14, 2022 | 47.43 | 0 | +0.44(+0.94%) | |||
Jan 13, 2022 | 47.57 | 47.57 | 46.91 | 46.99 | 14,472 | -0.67(-1.41%) |
Jan 12, 2022 | 47.57 | 47.79 | 47.43 | 47.66 | 41,983 | +0.59(+1.26%) |
Jan 11, 2022 | 46.19 | 47.21 | 46.19 | 47.07 | 20,889 | +0.76(+1.65%) |
Jan 10, 2022 | 46.51 | 47.07 | 46.10 | 46.31 | 40,732 | -0.09(-0.18%) |
Jan 07, 2022 | 46.29 | 46.53 | 46.24 | 46.39 | 8,002 | +0.18(+0.39%) |
Jan 06, 2022 | 46.24 | 46.36 | 45.97 | 46.21 | 34,091 | +0.17(+0.37%) |
Jan 05, 2022 | 46.36 | 46.51 | 45.93 | 46.04 | 8,380 | -0.08(-0.17%) |
Jan 04, 2022 | 45.72 | 46.26 | 45.72 | 46.12 | 8,586 | +0.52(+1.13%) |