Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 53.26 | 54.77 | 53.23 | 54.23 | 8,967,585 | +0.95(+1.77%) |
Mar 30, 2022 | 53.18 | 53.66 | 52.96 | 53.28 | 4,320,216 | -0.02(-0.04%) |
Mar 29, 2022 | 53.83 | 54.12 | 51.88 | 53.30 | 9,974,591 | -0.58(-1.07%) |
Mar 28, 2022 | 53.87 | 54.30 | 53.52 | 53.88 | 6,219,711 | +0.00(+0.00%) |
Mar 25, 2022 | 53.52 | 54.23 | 53.39 | 53.88 | 5,386,740 | +0.24(+0.44%) |
Mar 24, 2022 | 53.50 | 54.71 | 53.33 | 53.64 | 8,745,027 | +0.28(+0.53%) |
Mar 23, 2022 | 53.63 | 54.07 | 53.09 | 53.36 | 5,511,048 | -0.11(-0.21%) |
Mar 22, 2022 | 52.93 | 53.69 | 52.11 | 53.47 | 7,427,224 | +0.84(+1.60%) |
Mar 21, 2022 | 52.91 | 54.46 | 52.57 | 52.63 | 6,831,882 | -0.13(-0.25%) |
Mar 18, 2022 | 52.72 | 53.30 | 52.14 | 52.76 | 10,482,094 | +0.15(+0.29%) |
Mar 17, 2022 | 52.32 | 53.11 | 51.70 | 52.61 | 5,675,530 | +0.63(+1.22%) |
Mar 16, 2022 | 52.80 | 53.64 | 51.44 | 51.98 | 7,504,159 | -1.13(-2.14%) |
Mar 15, 2022 | 52.69 | 53.15 | 51.66 | 53.11 | 6,482,782 | +0.73(+1.39%) |
Mar 14, 2022 | 52.55 | 52.83 | 51.31 | 52.39 | 5,844,112 | -0.44(-0.84%) |
Mar 11, 2022 | 53.41 | 54.34 | 52.80 | 52.83 | 5,946,586 | -1.13(-2.10%) |
Mar 10, 2022 | 52.74 | 54.26 | 53.96 | 10,498,520 | +1.65(+3.16%) | |
Mar 09, 2022 | 52.08 | 52.98 | 51.49 | 52.31 | 10,770,135 | -0.35(-0.66%) |
Mar 08, 2022 | 54.24 | 55.62 | 52.61 | 52.66 | 11,547,248 | -1.99(-3.65%) |
Mar 07, 2022 | 55.24 | 59.15 | 54.12 | 54.65 | 24,813,498 | -1.06(-1.90%) |
Mar 04, 2022 | 51.31 | 55.75 | 51.25 | 55.71 | 22,856,384 | +3.63(+6.97%) |
Mar 03, 2022 | 49.39 | 52.46 | 49.39 | 52.08 | 29,016,840 | +5.42(+11.61%) |
Mar 02, 2022 | 45.46 | 46.78 | 45.46 | 46.67 | 10,489,014 | +0.96(+2.11%) |
Mar 01, 2022 | 45.49 | 46.08 | 44.83 | 45.70 | 12,831,330 | +1.47(+3.31%) |
Feb 28, 2022 | 43.25 | 44.59 | 43.25 | 44.24 | 9,215,309 | +0.32(+0.73%) |
Feb 25, 2022 | 43.01 | 44.10 | 43.06 | 43.92 | 7,078,996 | +1.91(+4.55%) |
Feb 24, 2022 | 42.01 | 42.83 | 40.78 | 42.01 | 7,276,102 | -0.09(-0.20%) |
Feb 23, 2022 | 42.77 | 42.90 | 41.97 | 42.09 | 4,306,123 | -0.48(-1.13%) |
Feb 22, 2022 | 42.96 | 43.34 | 42.37 | 42.57 | 5,533,601 | -0.52(-1.21%) |
Feb 18, 2022 | 43.09 | 0 | +0.34(+0.80%) | |||
Feb 17, 2022 | 41.92 | 43.16 | 41.92 | 42.75 | 11,790,850 | +0.62(+1.48%) |
Feb 16, 2022 | 43.70 | 44.34 | 41.84 | 42.13 | 8,903,494 | -1.74(-3.96%) |
Feb 15, 2022 | 43.27 | 44.08 | 42.83 | 43.87 | 6,115,477 | +0.68(+1.58%) |
Feb 14, 2022 | 43.47 | 43.65 | 42.26 | 43.19 | 6,135,705 | -0.35(-0.80%) |
Feb 11, 2022 | 42.77 | 43.91 | 42.66 | 43.54 | 6,617,517 | +1.04(+2.44%) |
Feb 10, 2022 | 42.62 | 42.92 | 42.20 | 42.50 | 5,100,447 | +0.02(+0.04%) |
Feb 09, 2022 | 42.62 | 42.97 | 42.29 | 42.48 | 4,116,159 | -0.33(-0.77%) |
Feb 08, 2022 | 42.20 | 43.13 | 42.00 | 42.81 | 5,357,296 | +0.78(+1.86%) |
Feb 07, 2022 | 42.36 | 42.56 | 41.56 | 42.03 | 5,365,791 | -0.09(-0.22%) |
Feb 04, 2022 | 42.33 | 42.47 | 41.69 | 42.13 | 6,368,890 | -0.32(-0.75%) |
Feb 03, 2022 | 41.47 | 42.67 | 42.45 | 6,222,568 | +0.95(+2.29%) | |
Feb 02, 2022 | 41.42 | 41.84 | 40.82 | 41.50 | 7,438,472 | -0.03(-0.07%) |
Feb 01, 2022 | 40.93 | 41.75 | 40.60 | 41.52 | 6,228,444 | +0.51(+1.24%) |
Jan 31, 2022 | 40.72 | 41.22 | 41.02 | 7,292,479 | +0.11(+0.28%) | |
Jan 28, 2022 | 41.05 | 41.55 | 40.36 | 40.90 | 10,854,366 | -1.82(-4.25%) |
Jan 27, 2022 | 41.91 | 42.86 | 41.91 | 42.72 | 7,195,313 | +0.96(+2.30%) |
Jan 26, 2022 | 42.38 | 42.65 | 41.57 | 41.76 | 10,544,349 | -0.66(-1.55%) |
Jan 25, 2022 | 43.57 | 44.10 | 42.39 | 42.42 | 10,606,676 | -2.48(-5.53%) |
Jan 24, 2022 | 44.25 | 45.57 | 44.02 | 44.90 | 9,437,419 | +0.75(+1.71%) |
Jan 21, 2022 | 44.72 | 44.94 | 44.06 | 44.15 | 6,198,898 | -0.33(-0.74%) |
Jan 20, 2022 | 45.69 | 45.96 | 44.33 | 44.48 | 7,958,570 | -1.23(-2.70%) |
Jan 19, 2022 | 45.82 | 46.18 | 45.22 | 45.71 | 5,267,467 | -0.01(-0.02%) |
Jan 18, 2022 | 46.03 | 46.21 | 45.43 | 45.72 | 7,623,243 | -0.50(-1.08%) |
Jan 14, 2022 | 46.22 | 0 | -0.34(-0.73%) | |||
Jan 13, 2022 | 44.47 | 47.19 | 44.37 | 46.56 | 13,460,476 | +2.20(+4.96%) |
Jan 12, 2022 | 44.27 | 44.48 | 43.44 | 44.36 | 7,212,886 | -0.54(-1.19%) |
Jan 11, 2022 | 46.21 | 46.76 | 44.54 | 44.89 | 9,429,871 | -1.31(-2.83%) |
Jan 10, 2022 | 45.44 | 46.65 | 45.31 | 46.20 | 11,299,460 | +0.92(+2.04%) |
Jan 07, 2022 | 44.46 | 46.00 | 44.36 | 45.28 | 9,217,011 | +0.94(+2.12%) |
Jan 06, 2022 | 44.24 | 44.62 | 43.61 | 44.34 | 7,561,344 | +0.29(+0.66%) |
Jan 05, 2022 | 43.59 | 44.73 | 43.54 | 44.05 | 8,892,564 | +0.60(+1.39%) |
Jan 04, 2022 | 42.50 | 43.59 | 42.44 | 43.44 | 11,028,910 | +0.92(+2.17%) |