Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.52 | 62.10 | 60.32 | 60.51 | 313,223 | -0.56(-0.92%) |
Mar 30, 2022 | 60.97 | 62.02 | 59.54 | 61.07 | 424,348 | +0.58(+0.96%) |
Mar 29, 2022 | 60.06 | 60.68 | 58.15 | 60.49 | 328,214 | -0.34(-0.55%) |
Mar 28, 2022 | 62.02 | 62.25 | 60.14 | 60.83 | 241,561 | -1.51(-2.43%) |
Mar 25, 2022 | 60.86 | 62.43 | 60.86 | 62.34 | 272,052 | +1.27(+2.08%) |
Mar 24, 2022 | 59.71 | 61.52 | 59.52 | 61.07 | 248,591 | +1.92(+3.24%) |
Mar 23, 2022 | 57.73 | 59.47 | 57.42 | 59.15 | 208,838 | +0.97(+1.67%) |
Mar 22, 2022 | 58.62 | 59.38 | 57.56 | 58.18 | 220,272 | -0.44(-0.76%) |
Mar 21, 2022 | 58.75 | 60.16 | 58.14 | 58.62 | 367,357 | +0.63(+1.08%) |
Mar 18, 2022 | 58.62 | 58.74 | 57.20 | 57.99 | 1,434,015 | -0.77(-1.31%) |
Mar 17, 2022 | 58.54 | 59.99 | 58.42 | 58.76 | 300,577 | +0.14(+0.25%) |
Mar 16, 2022 | 59.25 | 59.76 | 57.18 | 58.62 | 369,710 | -0.66(-1.11%) |
Mar 15, 2022 | 57.50 | 59.65 | 56.62 | 59.27 | 235,888 | +0.84(+1.43%) |
Mar 14, 2022 | 59.90 | 60.07 | 57.84 | 58.44 | 263,241 | -0.60(-1.01%) |
Mar 11, 2022 | 57.83 | 59.38 | 57.56 | 59.03 | 235,015 | +0.56(+0.96%) |
Mar 10, 2022 | 56.55 | 58.76 | 56.30 | 58.48 | 337,763 | +1.21(+2.12%) |
Mar 09, 2022 | 57.21 | 58.14 | 56.69 | 57.26 | 291,348 | -0.40(-0.70%) |
Mar 08, 2022 | 58.85 | 60.01 | 57.29 | 57.67 | 617,221 | -1.30(-2.20%) |
Mar 07, 2022 | 58.53 | 60.44 | 58.38 | 58.96 | 454,088 | +0.66(+1.14%) |
Mar 04, 2022 | 57.68 | 58.54 | 56.96 | 58.30 | 313,356 | +0.20(+0.35%) |
Mar 03, 2022 | 57.27 | 59.16 | 56.69 | 58.10 | 512,709 | +1.32(+2.32%) |
Mar 02, 2022 | 55.11 | 57.13 | 54.83 | 56.78 | 251,740 | +2.60(+4.79%) |
Mar 01, 2022 | 56.15 | 56.70 | 53.73 | 54.19 | 358,210 | -2.16(-3.84%) |
Feb 28, 2022 | 55.03 | 56.81 | 54.96 | 56.35 | 476,180 | +0.33(+0.58%) |
Feb 25, 2022 | 54.08 | 56.20 | 54.90 | 56.02 | 375,832 | +1.73(+3.19%) |
Feb 24, 2022 | 50.89 | 54.70 | 49.83 | 54.29 | 555,806 | +2.70(+5.24%) |
Feb 23, 2022 | 52.51 | 53.02 | 51.36 | 51.59 | 300,161 | -1.09(-2.06%) |
Feb 22, 2022 | 52.72 | 53.31 | 51.67 | 52.68 | 281,592 | -0.10(-0.18%) |
Feb 18, 2022 | 52.77 | 0 | -0.63(-1.19%) | |||
Feb 17, 2022 | 53.11 | 53.55 | 52.59 | 53.41 | 271,813 | -0.38(-0.71%) |
Feb 16, 2022 | 52.56 | 54.45 | 52.27 | 53.79 | 512,419 | +1.37(+2.62%) |
Feb 15, 2022 | 50.71 | 52.53 | 50.30 | 52.42 | 264,305 | +1.28(+2.50%) |
Feb 14, 2022 | 50.47 | 51.32 | 50.03 | 51.14 | 370,811 | +0.38(+0.76%) |
Feb 11, 2022 | 48.80 | 50.85 | 48.72 | 50.75 | 435,680 | +1.61(+3.27%) |
Feb 10, 2022 | 49.25 | 51.98 | 48.85 | 49.15 | 649,589 | -1.79(-3.51%) |
Feb 09, 2022 | 53.08 | 53.59 | 48.90 | 50.94 | 801,729 | -3.69(-6.76%) |
Feb 08, 2022 | 53.69 | 54.75 | 53.32 | 54.63 | 412,768 | +1.38(+2.60%) |
Feb 07, 2022 | 53.10 | 53.85 | 52.08 | 53.24 | 523,334 | +0.34(+0.64%) |
Feb 04, 2022 | 52.86 | 53.73 | 52.59 | 52.91 | 322,582 | -0.09(-0.16%) |
Feb 03, 2022 | 53.18 | 52.99 | 467,279 | -0.35(-0.65%) | ||
Feb 02, 2022 | 52.44 | 53.73 | 52.11 | 53.34 | 618,724 | +1.01(+1.93%) |
Feb 01, 2022 | 51.69 | 53.05 | 51.66 | 52.33 | 536,076 | +1.00(+1.95%) |
Jan 31, 2022 | 52.07 | 52.16 | 50.68 | 51.33 | 8,512,199 | -1.17(-2.23%) |
Jan 28, 2022 | 51.38 | 52.68 | 50.54 | 52.50 | 885,198 | +0.31(+0.59%) |
Jan 27, 2022 | 51.03 | 53.98 | 50.80 | 52.20 | 1,675,885 | +2.80(+5.66%) |
Jan 26, 2022 | 51.03 | 51.43 | 49.32 | 49.40 | 268,696 | -1.00(-1.98%) |
Jan 25, 2022 | 49.84 | 50.82 | 48.30 | 50.40 | 384,536 | -0.26(-0.51%) |
Jan 24, 2022 | 49.00 | 50.98 | 48.54 | 50.66 | 434,429 | +0.79(+1.58%) |
Jan 21, 2022 | 50.44 | 51.23 | 49.63 | 49.87 | 335,143 | -0.94(-1.85%) |
Jan 20, 2022 | 51.98 | 52.84 | 50.63 | 50.81 | 308,276 | -0.92(-1.78%) |
Jan 19, 2022 | 53.27 | 53.66 | 51.70 | 51.73 | 333,335 | -1.54(-2.89%) |
Jan 18, 2022 | 52.23 | 53.79 | 51.94 | 53.27 | 304,971 | +0.78(+1.48%) |
Jan 14, 2022 | 52.49 | 0 | +0.95(+1.85%) | |||
Jan 13, 2022 | 51.53 | 52.72 | 51.50 | 51.54 | 133,608 | -0.06(-0.11%) |
Jan 12, 2022 | 52.22 | 52.27 | 51.28 | 51.60 | 236,268 | -0.15(-0.30%) |
Jan 11, 2022 | 51.69 | 51.95 | 50.62 | 51.75 | 188,519 | -0.06(-0.11%) |
Jan 10, 2022 | 52.27 | 52.43 | 51.55 | 51.81 | 277,757 | -1.02(-1.93%) |
Jan 07, 2022 | 53.17 | 53.50 | 51.74 | 52.83 | 353,188 | +0.43(+0.83%) |
Jan 06, 2022 | 49.77 | 52.97 | 49.77 | 52.40 | 383,631 | +2.62(+5.27%) |
Jan 05, 2022 | 51.73 | 52.41 | 49.73 | 49.77 | 306,880 | -1.75(-3.40%) |
Jan 04, 2022 | 50.75 | 51.98 | 50.49 | 51.52 | 282,107 | +1.10(+2.17%) |