Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.44 | 57.00 | 56.05 | 56.06 | 4,889,655 | -0.48(-0.84%) |
Mar 30, 2022 | 56.73 | 57.14 | 56.34 | 56.54 | 3,575,199 | +0.06(+0.11%) |
Mar 29, 2022 | 56.27 | 56.59 | 55.27 | 56.48 | 4,802,805 | +0.07(+0.12%) |
Mar 28, 2022 | 56.57 | 56.79 | 55.47 | 56.41 | 4,409,166 | -0.52(-0.91%) |
Mar 25, 2022 | 56.39 | 56.95 | 56.17 | 56.93 | 4,504,844 | +0.54(+0.95%) |
Mar 24, 2022 | 56.10 | 56.49 | 55.79 | 56.39 | 4,104,733 | +0.70(+1.25%) |
Mar 23, 2022 | 55.78 | 56.17 | 55.45 | 55.69 | 3,337,320 | -0.22(-0.39%) |
Mar 22, 2022 | 56.31 | 56.78 | 55.64 | 55.91 | 5,837,872 | +0.18(+0.33%) |
Mar 21, 2022 | 55.54 | 56.06 | 55.02 | 55.73 | 5,496,983 | +0.84(+1.52%) |
Mar 18, 2022 | 54.75 | 55.81 | 54.38 | 54.89 | 10,809,878 | -0.40(-0.72%) |
Mar 17, 2022 | 52.24 | 55.32 | 52.03 | 55.29 | 10,707,162 | +2.82(+5.37%) |
Mar 16, 2022 | 52.05 | 52.92 | 51.66 | 52.47 | 6,995,509 | +0.68(+1.31%) |
Mar 15, 2022 | 52.68 | 53.02 | 50.70 | 51.80 | 9,494,356 | -1.24(-2.34%) |
Mar 14, 2022 | 54.00 | 54.58 | 52.59 | 53.04 | 6,632,931 | -0.55(-1.03%) |
Mar 11, 2022 | 53.72 | 54.98 | 53.56 | 53.59 | 6,978,843 | +0.25(+0.46%) |
Mar 10, 2022 | 52.12 | 53.34 | 6,159,420 | +0.73(+1.39%) | ||
Mar 09, 2022 | 52.13 | 53.58 | 51.86 | 52.61 | 8,506,638 | +1.72(+3.39%) |
Mar 08, 2022 | 51.13 | 52.10 | 50.70 | 50.89 | 7,482,571 | -0.12(-0.24%) |
Mar 07, 2022 | 51.69 | 52.01 | 50.72 | 51.01 | 7,940,379 | -0.75(-1.44%) |
Mar 04, 2022 | 51.38 | 51.80 | 50.88 | 51.76 | 6,672,604 | -0.74(-1.41%) |
Mar 03, 2022 | 52.17 | 52.74 | 51.68 | 52.50 | 5,128,175 | +0.41(+0.79%) |
Mar 02, 2022 | 50.63 | 52.61 | 50.60 | 52.09 | 7,384,230 | +1.82(+3.62%) |
Mar 01, 2022 | 52.02 | 52.18 | 49.51 | 50.27 | 8,713,169 | -1.61(-3.10%) |
Feb 28, 2022 | 51.31 | 52.07 | 51.04 | 51.88 | 7,317,519 | -0.61(-1.16%) |
Feb 25, 2022 | 51.40 | 52.92 | 51.85 | 52.48 | 6,188,915 | +1.43(+2.81%) |
Feb 24, 2022 | 51.20 | 51.27 | 50.01 | 51.05 | 9,324,060 | -1.09(-2.08%) |
Feb 23, 2022 | 52.92 | 53.20 | 52.05 | 52.13 | 5,927,959 | -0.29(-0.55%) |
Feb 22, 2022 | 52.96 | 53.07 | 52.11 | 52.42 | 6,515,173 | -0.25(-0.48%) |
Feb 18, 2022 | 52.67 | 0 | -0.50(-0.95%) | |||
Feb 17, 2022 | 53.34 | 53.99 | 52.70 | 53.18 | 4,517,526 | -0.79(-1.47%) |
Feb 16, 2022 | 53.60 | 54.69 | 53.57 | 53.97 | 6,456,858 | +0.19(+0.36%) |
Feb 15, 2022 | 52.87 | 53.90 | 52.78 | 53.78 | 4,689,499 | +0.90(+1.69%) |
Feb 14, 2022 | 53.12 | 53.35 | 52.27 | 52.88 | 5,143,312 | -0.23(-0.43%) |
Feb 11, 2022 | 52.86 | 53.82 | 52.47 | 53.11 | 6,950,141 | +0.12(+0.23%) |
Feb 10, 2022 | 53.80 | 54.30 | 52.78 | 52.99 | 7,515,291 | -0.90(-1.68%) |
Feb 09, 2022 | 53.46 | 54.10 | 53.25 | 53.89 | 6,362,381 | +0.78(+1.47%) |
Feb 08, 2022 | 52.49 | 53.18 | 52.49 | 53.11 | 6,435,957 | +1.03(+1.97%) |
Feb 07, 2022 | 52.97 | 53.12 | 51.93 | 52.08 | 7,172,237 | -0.60(-1.14%) |
Feb 04, 2022 | 53.20 | 53.66 | 52.63 | 52.68 | 5,745,843 | -0.53(-1.00%) |
Feb 03, 2022 | 53.47 | 53.17 | 53.21 | 6,169,478 | -0.39(-0.73%) | |
Feb 02, 2022 | 53.65 | 54.33 | 53.13 | 53.60 | 6,283,103 | -0.13(-0.24%) |
Feb 01, 2022 | 51.99 | 53.89 | 51.90 | 53.73 | 7,659,924 | +1.81(+3.48%) |
Jan 31, 2022 | 51.73 | 52.20 | 51.93 | 9,266,152 | -0.27(-0.52%) | |
Jan 28, 2022 | 52.78 | 53.12 | 51.35 | 52.20 | 8,019,663 | -0.12(-0.23%) |
Jan 27, 2022 | 51.07 | 53.28 | 51.07 | 52.32 | 13,449,245 | +2.57(+5.17%) |
Jan 26, 2022 | 49.93 | 50.64 | 49.25 | 49.74 | 7,044,411 | +0.03(+0.07%) |
Jan 25, 2022 | 48.59 | 49.88 | 47.50 | 49.71 | 6,490,319 | +0.49(+0.99%) |
Jan 24, 2022 | 48.42 | 49.40 | 47.47 | 49.22 | 10,206,204 | -0.09(-0.18%) |
Jan 21, 2022 | 50.14 | 50.22 | 49.15 | 49.31 | 7,119,651 | -0.95(-1.89%) |
Jan 20, 2022 | 52.07 | 52.20 | 50.22 | 50.26 | 6,630,267 | -1.76(-3.39%) |
Jan 19, 2022 | 52.82 | 52.96 | 51.63 | 52.02 | 5,003,956 | -0.31(-0.60%) |
Jan 18, 2022 | 52.82 | 53.16 | 51.79 | 52.33 | 5,517,785 | -0.47(-0.89%) |
Jan 14, 2022 | 52.80 | 0 | +0.70(+1.33%) | |||
Jan 13, 2022 | 51.55 | 52.36 | 51.47 | 52.11 | 5,154,143 | +0.59(+1.15%) |
Jan 12, 2022 | 51.73 | 52.28 | 51.20 | 51.52 | 4,302,264 | +0.07(+0.14%) |
Jan 11, 2022 | 51.34 | 51.70 | 50.78 | 51.45 | 6,590,400 | +0.68(+1.34%) |
Jan 10, 2022 | 51.15 | 51.55 | 50.41 | 50.77 | 6,376,526 | -0.61(-1.18%) |
Jan 07, 2022 | 50.97 | 51.74 | 50.80 | 51.38 | 5,329,529 | +0.75(+1.48%) |
Jan 06, 2022 | 50.85 | 51.17 | 49.76 | 50.63 | 6,693,988 | -0.10(-0.19%) |
Jan 05, 2022 | 51.11 | 51.80 | 50.70 | 50.73 | 7,700,614 | -0.05(-0.10%) |
Jan 04, 2022 | 49.77 | 51.03 | 49.64 | 50.78 | 10,427,393 | +1.34(+2.71%) |