Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.48 | 62.06 | 60.28 | 60.47 | 313,418 | -0.56(-0.92%) |
Mar 30, 2022 | 60.93 | 61.98 | 59.50 | 61.03 | 424,611 | +0.58(+0.96%) |
Mar 29, 2022 | 60.02 | 60.64 | 58.12 | 60.45 | 328,419 | -0.34(-0.55%) |
Mar 28, 2022 | 61.98 | 62.21 | 60.10 | 60.79 | 241,711 | -1.51(-2.43%) |
Mar 25, 2022 | 60.82 | 62.39 | 60.82 | 62.30 | 272,221 | +1.27(+2.08%) |
Mar 24, 2022 | 59.67 | 61.48 | 59.48 | 61.03 | 248,746 | +1.92(+3.24%) |
Mar 23, 2022 | 57.70 | 59.43 | 57.38 | 59.11 | 208,968 | +0.97(+1.67%) |
Mar 22, 2022 | 58.58 | 59.34 | 57.52 | 58.14 | 220,409 | -0.44(-0.76%) |
Mar 21, 2022 | 58.72 | 60.12 | 58.10 | 58.58 | 367,585 | +0.63(+1.08%) |
Mar 18, 2022 | 58.58 | 58.70 | 57.16 | 57.96 | 1,434,906 | -0.77(-1.31%) |
Mar 17, 2022 | 58.51 | 59.95 | 58.38 | 58.73 | 300,764 | +0.14(+0.25%) |
Mar 16, 2022 | 59.21 | 59.72 | 57.15 | 58.58 | 369,940 | -0.65(-1.11%) |
Mar 15, 2022 | 57.47 | 59.61 | 56.58 | 59.24 | 236,034 | +0.84(+1.43%) |
Mar 14, 2022 | 59.86 | 60.04 | 57.80 | 58.40 | 263,404 | -0.60(-1.01%) |
Mar 11, 2022 | 57.79 | 59.34 | 57.52 | 59.00 | 235,161 | +0.56(+0.96%) |
Mar 10, 2022 | 56.51 | 58.73 | 56.27 | 58.44 | 337,973 | +1.21(+2.12%) |
Mar 09, 2022 | 57.18 | 58.11 | 56.66 | 57.23 | 291,529 | -0.40(-0.70%) |
Mar 08, 2022 | 58.81 | 59.97 | 57.26 | 57.63 | 617,605 | -1.30(-2.20%) |
Mar 07, 2022 | 58.49 | 60.41 | 58.34 | 58.93 | 454,371 | +0.66(+1.14%) |
Mar 04, 2022 | 57.64 | 58.50 | 56.93 | 58.26 | 313,550 | +0.20(+0.35%) |
Mar 03, 2022 | 57.24 | 59.12 | 56.65 | 58.06 | 513,027 | +1.32(+2.32%) |
Mar 02, 2022 | 55.07 | 57.09 | 54.80 | 56.75 | 251,897 | +2.59(+4.79%) |
Mar 01, 2022 | 56.11 | 56.67 | 53.70 | 54.15 | 358,432 | -2.16(-3.84%) |
Feb 28, 2022 | 55.00 | 56.77 | 54.93 | 56.31 | 476,476 | +0.33(+0.58%) |
Feb 25, 2022 | 54.05 | 56.17 | 54.87 | 55.99 | 376,066 | +1.73(+3.19%) |
Feb 24, 2022 | 50.86 | 54.66 | 49.80 | 54.26 | 556,152 | +2.70(+5.24%) |
Feb 23, 2022 | 52.48 | 52.99 | 51.33 | 51.56 | 300,348 | -1.09(-2.06%) |
Feb 22, 2022 | 52.69 | 53.28 | 51.64 | 52.64 | 281,767 | -0.10(-0.18%) |
Feb 18, 2022 | 52.74 | 0 | -0.63(-1.19%) | |||
Feb 17, 2022 | 53.08 | 53.52 | 52.56 | 53.37 | 271,982 | -0.38(-0.71%) |
Feb 16, 2022 | 52.53 | 54.41 | 52.24 | 53.76 | 512,738 | +1.37(+2.62%) |
Feb 15, 2022 | 50.67 | 52.50 | 50.27 | 52.38 | 264,469 | +1.28(+2.50%) |
Feb 14, 2022 | 50.43 | 51.29 | 50.00 | 51.11 | 371,041 | +0.38(+0.76%) |
Feb 11, 2022 | 48.77 | 50.82 | 48.69 | 50.72 | 435,951 | +1.60(+3.27%) |
Feb 10, 2022 | 49.21 | 51.94 | 48.82 | 49.12 | 649,993 | -1.79(-3.51%) |
Feb 09, 2022 | 53.05 | 53.56 | 48.87 | 50.91 | 802,227 | -3.69(-6.76%) |
Feb 08, 2022 | 53.65 | 54.72 | 53.29 | 54.59 | 413,025 | +1.38(+2.60%) |
Feb 07, 2022 | 53.07 | 53.82 | 52.05 | 53.21 | 523,660 | +0.34(+0.64%) |
Feb 04, 2022 | 52.83 | 53.70 | 52.56 | 52.87 | 322,783 | -0.09(-0.16%) |
Feb 03, 2022 | 53.14 | 52.96 | 467,570 | -0.35(-0.65%) | ||
Feb 02, 2022 | 52.40 | 53.70 | 52.08 | 53.31 | 619,109 | +1.01(+1.93%) |
Feb 01, 2022 | 51.65 | 53.02 | 51.63 | 52.30 | 536,409 | +1.00(+1.95%) |
Jan 31, 2022 | 52.04 | 52.13 | 50.65 | 51.30 | 8,517,492 | -1.17(-2.23%) |
Jan 28, 2022 | 51.35 | 52.65 | 50.51 | 52.47 | 885,748 | +0.31(+0.59%) |
Jan 27, 2022 | 51.00 | 53.95 | 50.77 | 52.16 | 1,676,928 | +2.80(+5.66%) |
Jan 26, 2022 | 51.00 | 51.40 | 49.29 | 49.37 | 268,863 | -1.00(-1.98%) |
Jan 25, 2022 | 49.81 | 50.79 | 48.27 | 50.37 | 384,775 | -0.26(-0.51%) |
Jan 24, 2022 | 48.97 | 50.95 | 48.51 | 50.63 | 434,699 | +0.79(+1.58%) |
Jan 21, 2022 | 50.41 | 51.20 | 49.60 | 49.84 | 335,351 | -0.94(-1.85%) |
Jan 20, 2022 | 51.95 | 52.81 | 50.60 | 50.78 | 308,467 | -0.92(-1.78%) |
Jan 19, 2022 | 53.24 | 53.62 | 51.66 | 51.70 | 333,542 | -1.54(-2.89%) |
Jan 18, 2022 | 52.19 | 53.76 | 51.90 | 53.24 | 305,160 | +0.78(+1.48%) |
Jan 14, 2022 | 52.46 | 0 | +0.95(+1.85%) | |||
Jan 13, 2022 | 51.50 | 52.69 | 51.47 | 51.51 | 133,691 | -0.06(-0.11%) |
Jan 12, 2022 | 52.18 | 52.24 | 51.25 | 51.57 | 236,415 | -0.15(-0.30%) |
Jan 11, 2022 | 51.65 | 51.91 | 50.59 | 51.72 | 188,636 | -0.06(-0.11%) |
Jan 10, 2022 | 52.24 | 52.39 | 51.52 | 51.78 | 277,930 | -1.02(-1.93%) |
Jan 07, 2022 | 53.13 | 53.47 | 51.71 | 52.80 | 353,408 | +0.43(+0.83%) |
Jan 06, 2022 | 49.74 | 52.93 | 49.74 | 52.37 | 383,870 | +2.62(+5.27%) |
Jan 05, 2022 | 51.69 | 52.38 | 49.69 | 49.74 | 307,071 | -1.75(-3.40%) |
Jan 04, 2022 | 50.72 | 51.95 | 50.46 | 51.49 | 282,282 | +1.10(+2.17%) |