Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.73 | 51.57 | 49.98 | 50.28 | 2,500,963 | -1.16(-2.26%) |
Mar 30, 2022 | 49.80 | 54.34 | 49.54 | 51.44 | 4,815,016 | -4.73(-8.42%) |
Mar 29, 2022 | 55.48 | 57.17 | 55.22 | 56.17 | 2,227,646 | +1.67(+3.06%) |
Mar 28, 2022 | 54.00 | 54.73 | 53.01 | 54.50 | 1,351,291 | +0.26(+0.48%) |
Mar 25, 2022 | 54.50 | 55.18 | 53.91 | 54.24 | 1,086,965 | -0.28(-0.51%) |
Mar 24, 2022 | 55.02 | 55.13 | 54.12 | 54.52 | 1,494,622 | -0.11(-0.20%) |
Mar 23, 2022 | 55.95 | 56.00 | 54.49 | 54.63 | 1,669,025 | -1.91(-3.38%) |
Mar 22, 2022 | 54.44 | 57.15 | 54.08 | 56.54 | 1,461,266 | +2.32(+4.28%) |
Mar 21, 2022 | 54.32 | 54.62 | 53.67 | 54.22 | 1,821,964 | -0.36(-0.66%) |
Mar 18, 2022 | 54.20 | 55.22 | 53.59 | 54.58 | 1,474,663 | -0.18(-0.33%) |
Mar 17, 2022 | 52.99 | 55.13 | 52.99 | 54.76 | 1,179,681 | +0.63(+1.16%) |
Mar 16, 2022 | 52.80 | 54.85 | 52.33 | 54.13 | 2,164,664 | +2.13(+4.10%) |
Mar 15, 2022 | 51.57 | 52.60 | 51.21 | 52.00 | 1,846,765 | +1.01(+1.98%) |
Mar 14, 2022 | 51.51 | 51.71 | 50.45 | 50.99 | 1,291,816 | -0.01(-0.02%) |
Mar 11, 2022 | 50.27 | 52.10 | 50.22 | 51.00 | 1,494,112 | +1.55(+3.13%) |
Mar 10, 2022 | 47.48 | 49.49 | 49.45 | 1,701,932 | +0.44(+0.90%) | |
Mar 09, 2022 | 51.00 | 51.94 | 48.65 | 49.01 | 2,796,059 | +0.38(+0.78%) |
Mar 08, 2022 | 45.48 | 50.05 | 45.20 | 48.63 | 4,223,174 | +4.74(+10.80%) |
Mar 07, 2022 | 47.42 | 47.73 | 43.75 | 43.89 | 3,534,207 | -3.77(-7.91%) |
Mar 04, 2022 | 50.15 | 50.50 | 46.76 | 47.66 | 3,908,572 | -3.85(-7.47%) |
Mar 03, 2022 | 54.01 | 54.10 | 50.45 | 51.51 | 2,538,230 | -2.71(-5.00%) |
Mar 02, 2022 | 53.78 | 55.61 | 52.37 | 54.22 | 2,677,161 | +1.32(+2.50%) |
Mar 01, 2022 | 54.00 | 55.04 | 51.64 | 52.90 | 3,815,130 | -1.53(-2.81%) |
Feb 28, 2022 | 57.35 | 59.26 | 52.47 | 54.43 | 25,182,064 | -8.38(-13.34%) |
Feb 25, 2022 | 61.68 | 64.16 | 62.28 | 62.81 | 2,479,851 | +1.57(+2.56%) |
Feb 24, 2022 | 61.24 | 62.32 | 58.54 | 61.24 | 3,475,838 | -2.06(-3.25%) |
Feb 23, 2022 | 64.87 | 65.76 | 63.23 | 63.30 | 1,989,364 | -0.67(-1.05%) |
Feb 22, 2022 | 65.30 | 65.98 | 63.55 | 63.97 | 2,130,369 | -1.80(-2.74%) |
Feb 18, 2022 | 65.77 | 0 | +0.22(+0.34%) | |||
Feb 17, 2022 | 66.31 | 67.25 | 65.13 | 65.55 | 1,155,180 | -0.99(-1.49%) |
Feb 16, 2022 | 64.84 | 67.01 | 64.82 | 66.54 | 1,883,454 | +1.17(+1.79%) |
Feb 15, 2022 | 64.28 | 65.60 | 63.82 | 65.37 | 1,364,070 | +3.01(+4.83%) |
Feb 14, 2022 | 62.09 | 63.62 | 61.93 | 62.36 | 1,505,157 | +0.33(+0.53%) |
Feb 11, 2022 | 64.88 | 65.80 | 61.73 | 62.03 | 1,838,115 | -3.83(-5.82%) |
Feb 10, 2022 | 66.52 | 68.57 | 65.27 | 65.86 | 2,252,297 | -1.44(-2.14%) |
Feb 09, 2022 | 66.18 | 67.47 | 66.10 | 67.30 | 1,338,300 | +2.23(+3.43%) |
Feb 08, 2022 | 63.54 | 65.56 | 63.51 | 65.07 | 947,626 | +1.96(+3.11%) |
Feb 07, 2022 | 62.79 | 64.41 | 62.70 | 63.11 | 950,014 | +0.53(+0.85%) |
Feb 04, 2022 | 61.71 | 63.11 | 61.56 | 62.58 | 686,504 | +0.50(+0.81%) |
Feb 03, 2022 | 62.74 | 63.70 | 62.03 | 62.08 | 836,001 | -1.28(-2.02%) |
Feb 02, 2022 | 64.40 | 65.12 | 63.31 | 63.36 | 1,388,881 | -1.05(-1.63%) |
Feb 01, 2022 | 63.48 | 64.51 | 62.32 | 64.41 | 1,108,760 | +1.41(+2.24%) |
Jan 31, 2022 | 60.95 | 63.23 | 63.00 | 2,406,856 | +1.49(+2.42%) | |
Jan 28, 2022 | 61.09 | 61.55 | 59.51 | 61.51 | 1,398,043 | +0.09(+0.15%) |
Jan 27, 2022 | 63.62 | 64.56 | 61.13 | 61.42 | 2,633,251 | -1.44(-2.29%) |
Jan 26, 2022 | 63.79 | 64.99 | 62.52 | 62.86 | 1,441,702 | +0.07(+0.11%) |
Jan 25, 2022 | 61.78 | 63.52 | 60.00 | 62.79 | 1,654,438 | +0.09(+0.14%) |
Jan 24, 2022 | 61.43 | 63.03 | 59.60 | 62.70 | 1,863,517 | -0.59(-0.93%) |
Jan 21, 2022 | 64.48 | 65.16 | 62.43 | 63.29 | 1,480,709 | -1.76(-2.71%) |
Jan 20, 2022 | 65.95 | 67.65 | 64.90 | 65.05 | 1,307,026 | -1.11(-1.68%) |
Jan 19, 2022 | 67.89 | 67.89 | 66.15 | 66.16 | 1,308,186 | -1.45(-2.14%) |
Jan 18, 2022 | 68.36 | 68.92 | 67.44 | 67.61 | 2,005,625 | -0.75(-1.10%) |
Jan 14, 2022 | 68.36 | 0 | +1.06(+1.58%) | |||
Jan 13, 2022 | 66.60 | 68.34 | 66.50 | 67.30 | 1,578,283 | +0.82(+1.23%) |
Jan 12, 2022 | 67.30 | 67.80 | 65.33 | 66.48 | 1,674,316 | -0.69(-1.03%) |
Jan 11, 2022 | 67.40 | 67.46 | 66.33 | 67.17 | 1,387,322 | -0.18(-0.27%) |
Jan 10, 2022 | 67.59 | 68.18 | 66.00 | 67.35 | 1,057,665 | -0.37(-0.55%) |
Jan 07, 2022 | 68.10 | 68.90 | 67.30 | 67.72 | 992,497 | +0.94(+1.41%) |
Jan 06, 2022 | 65.74 | 67.22 | 64.77 | 66.78 | 1,209,001 | +1.19(+1.81%) |
Jan 05, 2022 | 68.46 | 69.00 | 65.55 | 65.59 | 1,383,609 | -2.41(-3.54%) |
Jan 04, 2022 | 68.82 | 69.36 | 67.80 | 68.00 | 971,790 | +0.30(+0.44%) |