Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 62.57 | 62.69 | 61.49 | 62.01 | 108,716 | -0.04(-0.06%) |
Mar 30, 2022 | 59.89 | 62.30 | 59.89 | 62.05 | 134,079 | +2.08(+3.47%) |
Mar 29, 2022 | 59.74 | 60.24 | 59.11 | 59.97 | 258,200 | +0.55(+0.93%) |
Mar 28, 2022 | 60.50 | 60.83 | 59.09 | 59.42 | 145,914 | -0.82(-1.35%) |
Mar 25, 2022 | 59.75 | 60.74 | 59.75 | 60.24 | 123,520 | +0.66(+1.10%) |
Mar 24, 2022 | 59.36 | 60.03 | 58.56 | 59.58 | 210,268 | +0.61(+1.03%) |
Mar 23, 2022 | 57.94 | 59.35 | 57.68 | 58.97 | 140,687 | +1.37(+2.37%) |
Mar 22, 2022 | 55.01 | 57.90 | 55.01 | 57.60 | 245,308 | +2.62(+4.77%) |
Mar 21, 2022 | 53.63 | 55.08 | 53.62 | 54.98 | 123,067 | +1.37(+2.55%) |
Mar 18, 2022 | 52.93 | 53.91 | 52.32 | 53.61 | 226,621 | +0.45(+0.85%) |
Mar 17, 2022 | 53.09 | 53.23 | 52.16 | 53.16 | 110,335 | -0.03(-0.06%) |
Mar 16, 2022 | 52.16 | 53.27 | 51.79 | 53.19 | 144,240 | +1.36(+2.62%) |
Mar 15, 2022 | 51.75 | 52.04 | 50.84 | 51.84 | 92,174 | +0.38(+0.74%) |
Mar 14, 2022 | 51.94 | 52.25 | 51.12 | 51.45 | 127,784 | -0.16(-0.30%) |
Mar 11, 2022 | 51.77 | 52.15 | 51.14 | 51.61 | 67,757 | +0.23(+0.44%) |
Mar 10, 2022 | 51.25 | 51.53 | 50.68 | 51.39 | 75,724 | -0.02(-0.04%) |
Mar 09, 2022 | 51.08 | 51.79 | 51.05 | 51.40 | 139,357 | +1.28(+2.55%) |
Mar 08, 2022 | 50.77 | 51.56 | 49.93 | 50.13 | 110,171 | -0.61(-1.20%) |
Mar 07, 2022 | 52.66 | 52.66 | 50.58 | 50.74 | 214,802 | -1.77(-3.37%) |
Mar 04, 2022 | 54.11 | 54.11 | 52.31 | 52.50 | 417,178 | -1.90(-3.49%) |
Mar 03, 2022 | 55.37 | 55.57 | 54.04 | 54.40 | 138,708 | -0.81(-1.46%) |
Mar 02, 2022 | 54.28 | 55.73 | 54.26 | 55.21 | 102,785 | +1.21(+2.24%) |
Mar 01, 2022 | 55.28 | 55.28 | 53.63 | 54.00 | 171,073 | -1.17(-2.12%) |
Feb 28, 2022 | 55.65 | 56.18 | 54.65 | 55.17 | 133,283 | -1.36(-2.40%) |
Feb 25, 2022 | 56.89 | 57.09 | 55.73 | 56.52 | 102,715 | -0.09(-0.16%) |
Feb 24, 2022 | 54.40 | 57.15 | 54.00 | 56.61 | 115,804 | +1.22(+2.20%) |
Feb 23, 2022 | 56.17 | 56.39 | 55.33 | 55.39 | 126,049 | -0.23(-0.41%) |
Feb 22, 2022 | 56.82 | 57.05 | 55.54 | 55.62 | 97,012 | -1.37(-2.40%) |
Feb 18, 2022 | 56.98 | 0 | +0.13(+0.22%) | |||
Feb 17, 2022 | 56.85 | 57.24 | 56.04 | 56.86 | 200,919 | -0.33(-0.58%) |
Feb 16, 2022 | 57.32 | 57.59 | 56.55 | 57.19 | 135,004 | -0.02(-0.03%) |
Feb 15, 2022 | 56.84 | 57.45 | 56.83 | 57.21 | 91,547 | +0.97(+1.73%) |
Feb 14, 2022 | 56.89 | 56.89 | 56.04 | 56.24 | 238,532 | -0.65(-1.14%) |
Feb 11, 2022 | 57.01 | 57.47 | 56.29 | 56.89 | 172,631 | -0.16(-0.28%) |
Feb 10, 2022 | 56.00 | 57.61 | 56.00 | 57.04 | 143,047 | +0.49(+0.87%) |
Feb 09, 2022 | 56.24 | 56.73 | 55.80 | 56.55 | 178,457 | +0.76(+1.36%) |
Feb 08, 2022 | 55.48 | 56.02 | 55.45 | 55.80 | 124,877 | +0.15(+0.26%) |
Feb 07, 2022 | 54.62 | 55.68 | 54.51 | 55.65 | 130,011 | +1.17(+2.15%) |
Feb 04, 2022 | 53.40 | 55.01 | 53.02 | 54.48 | 262,622 | +0.90(+1.69%) |
Feb 03, 2022 | 53.63 | 53.58 | 53.58 | 147,376 | -0.67(-1.23%) | |
Feb 02, 2022 | 53.62 | 54.52 | 52.50 | 54.24 | 146,029 | +0.36(+0.67%) |
Feb 01, 2022 | 54.07 | 54.79 | 53.48 | 53.88 | 271,848 | +1.58(+3.02%) |
Jan 28, 2022 | 51.56 | 52.30 | 50.73 | 52.30 | 105,237 | +0.72(+1.39%) |
Jan 27, 2022 | 51.40 | 52.62 | 50.83 | 51.58 | 116,686 | +0.65(+1.27%) |
Jan 26, 2022 | 52.15 | 52.39 | 50.25 | 50.93 | 205,100 | -0.51(-0.99%) |
Jan 25, 2022 | 52.09 | 52.38 | 50.93 | 51.44 | 324,819 | -1.09(-2.08%) |
Jan 24, 2022 | 54.09 | 54.18 | 51.74 | 52.53 | 353,600 | -2.23(-4.07%) |
Jan 21, 2022 | 54.93 | 55.50 | 54.48 | 54.76 | 150,588 | -0.60(-1.08%) |
Jan 20, 2022 | 56.13 | 56.91 | 55.25 | 55.36 | 108,689 | -0.51(-0.91%) |
Jan 19, 2022 | 55.59 | 56.42 | 55.57 | 55.87 | 160,230 | -0.16(-0.28%) |
Jan 18, 2022 | 56.23 | 57.21 | 55.90 | 56.03 | 96,175 | -0.90(-1.59%) |
Jan 14, 2022 | 56.94 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 57.40 | 57.61 | 56.88 | 56.92 | 101,625 | -0.40(-0.70%) |
Jan 12, 2022 | 57.06 | 57.45 | 56.46 | 57.32 | 95,829 | +0.38(+0.67%) |
Jan 11, 2022 | 56.85 | 57.13 | 55.97 | 56.94 | 116,734 | +0.17(+0.29%) |
Jan 10, 2022 | 56.67 | 57.24 | 55.38 | 56.77 | 150,390 | -0.07(-0.12%) |
Jan 07, 2022 | 57.55 | 58.24 | 56.63 | 56.84 | 168,141 | -0.76(-1.31%) |
Jan 06, 2022 | 58.70 | 59.01 | 57.45 | 57.59 | 390,392 | -0.87(-1.50%) |
Jan 05, 2022 | 58.57 | 58.79 | 58.05 | 58.47 | 83,207 | +0.13(+0.22%) |
Jan 04, 2022 | 59.75 | 59.86 | 58.34 | 58.34 | 108,157 | -0.98(-1.66%) |