Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 53.85 | 54.10 | 52.64 | 53.00 | 4,082,331 | -0.84(-1.56%) |
Mar 30, 2022 | 53.78 | 54.98 | 53.64 | 53.85 | 2,183,183 | -0.59(-1.08%) |
Mar 29, 2022 | 53.56 | 54.60 | 53.49 | 54.43 | 2,540,855 | +0.96(+1.80%) |
Mar 28, 2022 | 53.48 | 53.87 | 52.48 | 53.47 | 2,422,386 | -0.56(-1.04%) |
Mar 25, 2022 | 54.07 | 54.34 | 53.12 | 54.03 | 1,511,271 | +0.47(+0.88%) |
Mar 24, 2022 | 53.28 | 54.14 | 52.91 | 53.56 | 2,359,358 | +0.39(+0.73%) |
Mar 23, 2022 | 53.58 | 53.97 | 52.62 | 53.17 | 5,132,960 | -1.09(-2.00%) |
Mar 22, 2022 | 54.71 | 55.58 | 53.59 | 54.26 | 3,252,763 | -0.14(-0.26%) |
Mar 21, 2022 | 55.26 | 55.41 | 53.97 | 54.40 | 3,590,514 | -0.33(-0.61%) |
Mar 18, 2022 | 53.92 | 54.79 | 53.70 | 54.73 | 6,836,370 | -0.09(-0.16%) |
Mar 17, 2022 | 55.23 | 55.88 | 53.92 | 54.82 | 4,697,529 | -0.51(-0.92%) |
Mar 16, 2022 | 47.74 | 55.74 | 47.43 | 55.33 | 11,965,146 | +8.14(+17.26%) |
Mar 15, 2022 | 46.86 | 47.66 | 45.85 | 47.18 | 2,404,544 | +0.32(+0.69%) |
Mar 14, 2022 | 46.75 | 47.86 | 46.28 | 46.86 | 2,371,302 | +0.01(+0.02%) |
Mar 11, 2022 | 47.66 | 48.06 | 46.58 | 46.85 | 2,207,277 | -0.45(-0.95%) |
Mar 10, 2022 | 46.27 | 47.43 | 47.30 | 3,641,341 | +0.40(+0.85%) | |
Mar 09, 2022 | 47.45 | 48.13 | 46.76 | 46.90 | 3,316,961 | +0.56(+1.22%) |
Mar 08, 2022 | 45.47 | 48.12 | 44.27 | 46.34 | 4,085,511 | +1.91(+4.30%) |
Mar 07, 2022 | 50.65 | 50.94 | 44.30 | 44.43 | 4,552,103 | -6.62(-12.97%) |
Mar 04, 2022 | 50.72 | 51.34 | 49.88 | 51.05 | 4,422,531 | -0.19(-0.37%) |
Mar 03, 2022 | 51.24 | 51.52 | 50.04 | 51.24 | 2,639,915 | +0.00(+0.00%) |
Mar 02, 2022 | 49.52 | 52.03 | 49.36 | 51.24 | 3,767,567 | +1.90(+3.86%) |
Mar 01, 2022 | 49.94 | 52.06 | 47.63 | 49.33 | 7,170,879 | +1.02(+2.12%) |
Feb 28, 2022 | 48.40 | 49.32 | 47.61 | 48.31 | 7,000,763 | -1.09(-2.22%) |
Feb 25, 2022 | 47.51 | 49.47 | 48.14 | 49.40 | 2,104,509 | +1.05(+2.17%) |
Feb 24, 2022 | 45.05 | 48.47 | 44.77 | 48.35 | 3,446,365 | +2.10(+4.54%) |
Feb 23, 2022 | 47.35 | 47.48 | 45.82 | 46.25 | 3,300,737 | -0.96(-2.04%) |
Feb 22, 2022 | 49.96 | 50.78 | 47.15 | 47.21 | 4,314,887 | -2.94(-5.87%) |
Feb 18, 2022 | 50.16 | 0 | -0.36(-0.70%) | |||
Feb 17, 2022 | 51.03 | 51.38 | 50.17 | 50.52 | 2,092,250 | -0.90(-1.76%) |
Feb 16, 2022 | 51.59 | 52.35 | 51.28 | 51.42 | 2,152,662 | -0.45(-0.87%) |
Feb 15, 2022 | 50.81 | 52.14 | 50.72 | 51.87 | 2,790,451 | +1.43(+2.84%) |
Feb 14, 2022 | 51.28 | 51.68 | 50.36 | 50.44 | 2,257,857 | -0.61(-1.19%) |
Feb 11, 2022 | 52.29 | 53.01 | 50.66 | 51.05 | 4,091,920 | -1.57(-2.99%) |
Feb 10, 2022 | 54.34 | 54.52 | 52.14 | 52.62 | 5,121,707 | -1.20(-2.23%) |
Feb 09, 2022 | 53.04 | 54.32 | 53.04 | 53.82 | 5,837,122 | +0.72(+1.36%) |
Feb 08, 2022 | 52.46 | 53.67 | 52.29 | 53.09 | 2,299,656 | +1.28(+2.46%) |
Feb 07, 2022 | 52.07 | 52.67 | 51.76 | 51.82 | 1,959,936 | -0.02(-0.03%) |
Feb 04, 2022 | 50.16 | 52.66 | 50.02 | 51.84 | 4,942,163 | +0.96(+1.88%) |
Feb 03, 2022 | 50.54 | 50.88 | 4,866,760 | +0.52(+1.03%) | ||
Feb 02, 2022 | 51.69 | 51.83 | 50.19 | 50.36 | 3,934,997 | -1.21(-2.34%) |
Feb 01, 2022 | 51.89 | 52.35 | 50.83 | 51.57 | 4,016,554 | -0.30(-0.57%) |
Jan 31, 2022 | 52.31 | 51.13 | 51.86 | 5,636,086 | -0.39(-0.75%) | |
Jan 28, 2022 | 51.94 | 52.27 | 50.91 | 52.25 | 5,391,217 | +0.34(+0.65%) |
Jan 27, 2022 | 52.81 | 53.80 | 51.70 | 51.91 | 5,801,160 | -0.43(-0.81%) |
Jan 26, 2022 | 54.51 | 54.79 | 52.00 | 52.34 | 6,652,737 | -1.75(-3.23%) |
Jan 25, 2022 | 54.48 | 55.92 | 53.73 | 54.09 | 11,334,129 | -1.25(-2.26%) |
Jan 24, 2022 | 53.60 | 55.05 | 52.83 | 55.34 | 48,015,688 | +14.65(+36.02%) |
Jan 21, 2022 | 41.47 | 41.84 | 40.01 | 40.68 | 7,215,471 | -1.09(-2.60%) |
Jan 20, 2022 | 45.13 | 45.65 | 41.60 | 41.77 | 5,206,478 | -3.25(-7.22%) |
Jan 19, 2022 | 42.69 | 46.56 | 42.62 | 45.02 | 13,618,077 | +1.81(+4.18%) |
Jan 18, 2022 | 41.29 | 45.26 | 40.94 | 43.21 | 17,691,620 | +1.72(+4.14%) |
Jan 14, 2022 | 41.49 | 0 | -0.82(-1.93%) | |||
Jan 13, 2022 | 41.98 | 43.61 | 41.80 | 42.31 | 5,538,259 | +0.63(+1.52%) |
Jan 12, 2022 | 42.71 | 43.43 | 41.10 | 41.67 | 6,314,211 | -0.87(-2.04%) |
Jan 11, 2022 | 40.65 | 42.56 | 40.28 | 42.54 | 4,245,385 | +2.08(+5.13%) |
Jan 10, 2022 | 41.82 | 41.86 | 39.38 | 40.47 | 5,970,338 | -1.40(-3.34%) |
Jan 07, 2022 | 40.45 | 42.28 | 40.30 | 41.86 | 8,764,776 | -0.71(-1.67%) |
Jan 06, 2022 | 42.24 | 43.15 | 41.21 | 42.58 | 3,865,998 | +0.58(+1.39%) |
Jan 05, 2022 | 43.41 | 43.73 | 41.88 | 41.99 | 5,102,002 | -1.15(-2.66%) |
Jan 04, 2022 | 42.56 | 43.64 | 42.35 | 43.14 | 3,829,334 | +0.08(+0.18%) |