Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.96 | 52.57 | 50.77 | 51.17 | 4,065,408 | -0.43(-0.83%) |
Mar 30, 2022 | 51.43 | 52.13 | 50.91 | 51.59 | 3,535,393 | +1.08(+2.14%) |
Mar 29, 2022 | 49.32 | 50.69 | 48.51 | 50.51 | 5,111,692 | -0.44(-0.85%) |
Mar 28, 2022 | 50.51 | 51.22 | 49.59 | 50.95 | 7,501,572 | -1.22(-2.34%) |
Mar 25, 2022 | 49.26 | 52.47 | 49.18 | 52.17 | 4,196,082 | +2.44(+4.91%) |
Mar 24, 2022 | 49.62 | 50.65 | 49.12 | 49.73 | 3,972,168 | +0.05(+0.10%) |
Mar 23, 2022 | 48.58 | 50.16 | 48.48 | 49.68 | 4,710,078 | +1.97(+4.13%) |
Mar 22, 2022 | 47.94 | 48.09 | 46.62 | 47.71 | 2,928,704 | -0.30(-0.63%) |
Mar 21, 2022 | 46.46 | 48.11 | 45.89 | 48.02 | 5,712,852 | +2.61(+5.75%) |
Mar 18, 2022 | 45.01 | 45.90 | 44.75 | 45.40 | 7,548,322 | +0.53(+1.18%) |
Mar 17, 2022 | 42.75 | 45.03 | 42.39 | 44.87 | 5,298,925 | +3.47(+8.39%) |
Mar 16, 2022 | 40.91 | 41.74 | 40.27 | 41.40 | 4,688,109 | +0.60(+1.46%) |
Mar 15, 2022 | 39.61 | 41.55 | 39.47 | 40.81 | 3,655,858 | -0.68(-1.64%) |
Mar 14, 2022 | 42.75 | 42.75 | 39.93 | 41.49 | 3,728,921 | -1.79(-4.13%) |
Mar 11, 2022 | 43.97 | 44.98 | 43.19 | 43.28 | 3,754,583 | -1.57(-3.51%) |
Mar 10, 2022 | 43.61 | 44.86 | 42.48 | 44.85 | 5,530,190 | +1.36(+3.12%) |
Mar 09, 2022 | 41.91 | 44.71 | 41.10 | 43.49 | 5,973,629 | -0.95(-2.14%) |
Mar 08, 2022 | 46.39 | 47.12 | 42.83 | 44.44 | 5,614,296 | -1.48(-3.22%) |
Mar 07, 2022 | 46.49 | 47.93 | 44.30 | 45.92 | 7,331,592 | +0.08(+0.18%) |
Mar 04, 2022 | 43.89 | 46.00 | 43.77 | 45.84 | 5,364,925 | +2.09(+4.78%) |
Mar 03, 2022 | 43.98 | 44.68 | 43.28 | 43.75 | 7,941,717 | -0.91(-2.05%) |
Mar 02, 2022 | 45.32 | 46.26 | 44.41 | 44.66 | 4,625,856 | +0.25(+0.57%) |
Mar 01, 2022 | 43.40 | 45.13 | 43.39 | 44.41 | 5,066,605 | +1.21(+2.79%) |
Feb 28, 2022 | 39.25 | 43.21 | 39.25 | 43.20 | 6,388,793 | +4.18(+10.72%) |
Feb 25, 2022 | 37.55 | 39.20 | 37.04 | 39.02 | 8,519,183 | +1.62(+4.33%) |
Feb 24, 2022 | 38.50 | 38.84 | 35.98 | 37.40 | 7,381,512 | -0.28(-0.75%) |
Feb 23, 2022 | 37.44 | 38.38 | 37.34 | 37.68 | 4,456,983 | +0.77(+2.09%) |
Feb 22, 2022 | 39.54 | 39.82 | 36.32 | 36.91 | 5,129,923 | -1.25(-3.28%) |
Feb 18, 2022 | 38.16 | 0 | -0.73(-1.87%) | |||
Feb 17, 2022 | 38.90 | 40.06 | 38.65 | 38.88 | 3,696,094 | +0.20(+0.51%) |
Feb 16, 2022 | 38.77 | 40.15 | 38.36 | 38.69 | 3,199,423 | +0.55(+1.43%) |
Feb 15, 2022 | 38.02 | 38.59 | 37.39 | 38.14 | 2,420,512 | -1.12(-2.86%) |
Feb 14, 2022 | 40.27 | 40.51 | 38.49 | 39.26 | 2,855,822 | -0.86(-2.14%) |
Feb 11, 2022 | 38.93 | 40.61 | 38.66 | 40.12 | 4,174,203 | +1.37(+3.53%) |
Feb 10, 2022 | 37.74 | 40.20 | 37.74 | 38.75 | 4,672,580 | +0.57(+1.51%) |
Feb 09, 2022 | 36.41 | 38.19 | 36.41 | 38.18 | 2,255,302 | +1.47(+4.00%) |
Feb 08, 2022 | 37.90 | 38.01 | 36.53 | 36.71 | 3,092,282 | -1.39(-3.64%) |
Feb 07, 2022 | 38.53 | 38.78 | 37.73 | 38.09 | 2,784,238 | -0.59(-1.53%) |
Feb 04, 2022 | 38.96 | 40.53 | 38.41 | 38.69 | 4,320,566 | +0.23(+0.59%) |
Feb 03, 2022 | 37.96 | 39.28 | 38.46 | 3,350,882 | +0.15(+0.39%) | |
Feb 02, 2022 | 38.14 | 38.59 | 37.40 | 38.31 | 2,760,444 | -0.11(-0.29%) |
Feb 01, 2022 | 36.21 | 38.57 | 35.96 | 38.42 | 3,968,962 | +1.87(+5.10%) |
Jan 31, 2022 | 36.08 | 36.75 | 36.56 | 2,950,858 | +0.54(+1.49%) | |
Jan 28, 2022 | 35.91 | 36.36 | 34.76 | 36.02 | 2,904,132 | +0.36(+1.00%) |
Jan 27, 2022 | 37.12 | 37.57 | 34.79 | 35.66 | 3,325,172 | -0.45(-1.25%) |
Jan 26, 2022 | 37.48 | 38.07 | 35.63 | 36.11 | 4,232,967 | -0.54(-1.47%) |
Jan 25, 2022 | 34.81 | 36.94 | 33.84 | 36.65 | 3,152,499 | +1.32(+3.73%) |
Jan 24, 2022 | 33.26 | 35.63 | 32.42 | 35.33 | 4,321,692 | +0.76(+2.21%) |
Jan 21, 2022 | 35.14 | 35.60 | 33.38 | 34.57 | 4,801,033 | -1.12(-3.14%) |
Jan 20, 2022 | 36.43 | 37.75 | 35.69 | 35.69 | 3,331,499 | -1.28(-3.47%) |
Jan 19, 2022 | 37.33 | 37.62 | 35.95 | 36.97 | 4,757,738 | -0.07(-0.18%) |
Jan 18, 2022 | 38.15 | 38.92 | 36.42 | 37.04 | 7,078,991 | -1.90(-4.89%) |
Jan 14, 2022 | 38.94 | 0 | +2.45(+6.71%) | |||
Jan 13, 2022 | 37.38 | 37.77 | 36.19 | 36.49 | 3,579,803 | -0.57(-1.55%) |
Jan 12, 2022 | 37.61 | 37.82 | 36.55 | 37.07 | 2,998,881 | -0.03(-0.08%) |
Jan 11, 2022 | 36.55 | 37.29 | 35.51 | 37.09 | 3,844,784 | +1.17(+3.25%) |
Jan 10, 2022 | 35.55 | 36.00 | 35.02 | 35.93 | 3,086,941 | +0.30(+0.85%) |
Jan 07, 2022 | 36.22 | 36.42 | 35.23 | 35.62 | 2,311,074 | -0.22(-0.60%) |
Jan 06, 2022 | 36.44 | 36.61 | 34.85 | 35.84 | 3,478,806 | +0.97(+2.78%) |
Jan 05, 2022 | 35.81 | 36.35 | 34.74 | 34.87 | 3,921,469 | -0.42(-1.20%) |
Jan 04, 2022 | 33.31 | 35.32 | 33.16 | 35.30 | 3,490,745 | +2.21(+6.69%) |