Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.79 | 51.58 | 50.35 | 50.35 | 1,845,716 | -0.59(-1.15%) |
Mar 30, 2022 | 51.94 | 51.94 | 50.33 | 50.94 | 1,579,121 | -0.64(-1.23%) |
Mar 29, 2022 | 50.06 | 51.60 | 49.14 | 51.58 | 1,609,124 | +1.74(+3.50%) |
Mar 28, 2022 | 50.22 | 50.22 | 49.04 | 49.83 | 897,820 | -0.59(-1.17%) |
Mar 25, 2022 | 50.76 | 51.20 | 49.77 | 50.42 | 1,205,203 | -0.64(-1.25%) |
Mar 24, 2022 | 50.95 | 51.49 | 50.43 | 51.06 | 1,219,262 | +0.57(+1.13%) |
Mar 23, 2022 | 51.41 | 51.96 | 50.45 | 50.49 | 1,274,715 | -1.34(-2.58%) |
Mar 22, 2022 | 51.57 | 52.60 | 51.49 | 51.83 | 1,770,095 | +0.62(+1.20%) |
Mar 21, 2022 | 52.13 | 52.93 | 50.53 | 51.21 | 2,447,245 | +0.59(+1.16%) |
Mar 18, 2022 | 49.71 | 50.68 | 49.51 | 50.62 | 3,293,926 | +0.92(+1.86%) |
Mar 17, 2022 | 50.13 | 51.13 | 49.12 | 49.70 | 2,460,971 | -1.18(-2.31%) |
Mar 16, 2022 | 48.99 | 51.04 | 48.78 | 50.87 | 2,537,125 | +2.48(+5.11%) |
Mar 15, 2022 | 48.28 | 50.13 | 47.54 | 48.40 | 2,722,381 | -1.33(-2.67%) |
Mar 14, 2022 | 48.17 | 50.36 | 47.70 | 49.73 | 2,356,863 | +2.85(+6.08%) |
Mar 11, 2022 | 46.50 | 47.92 | 46.50 | 46.88 | 1,941,007 | +0.45(+0.98%) |
Mar 10, 2022 | 44.92 | 46.56 | 46.42 | 1,704,655 | +0.95(+2.10%) | |
Mar 09, 2022 | 44.51 | 46.16 | 43.95 | 45.47 | 2,514,348 | +2.50(+5.83%) |
Mar 08, 2022 | 43.55 | 44.12 | 42.77 | 42.97 | 2,579,656 | -0.16(-0.38%) |
Mar 07, 2022 | 45.99 | 46.02 | 42.61 | 43.13 | 2,708,451 | -2.76(-6.02%) |
Mar 04, 2022 | 46.10 | 46.51 | 45.25 | 45.90 | 1,706,217 | -1.30(-2.76%) |
Mar 03, 2022 | 48.68 | 49.17 | 46.78 | 47.20 | 1,527,638 | -1.19(-2.47%) |
Mar 02, 2022 | 47.39 | 48.90 | 47.18 | 48.39 | 1,365,619 | +1.69(+3.62%) |
Mar 01, 2022 | 49.59 | 49.97 | 45.92 | 46.70 | 1,938,632 | -2.71(-5.49%) |
Feb 28, 2022 | 47.68 | 49.64 | 47.55 | 49.42 | 1,393,830 | +0.50(+1.02%) |
Feb 25, 2022 | 46.97 | 49.03 | 47.28 | 48.92 | 1,529,794 | +2.08(+4.44%) |
Feb 24, 2022 | 44.57 | 46.99 | 44.03 | 46.84 | 2,176,155 | +0.44(+0.95%) |
Feb 23, 2022 | 47.66 | 48.15 | 46.17 | 46.39 | 1,819,841 | -0.89(-1.89%) |
Feb 22, 2022 | 47.29 | 48.59 | 46.78 | 47.29 | 2,001,242 | -0.29(-0.60%) |
Feb 18, 2022 | 47.57 | 0 | -0.48(-1.00%) | |||
Feb 17, 2022 | 49.45 | 49.83 | 47.88 | 48.05 | 1,828,686 | -2.33(-4.63%) |
Feb 16, 2022 | 49.94 | 51.00 | 49.70 | 50.39 | 1,313,888 | +0.11(+0.21%) |
Feb 15, 2022 | 48.47 | 50.63 | 48.47 | 50.28 | 2,823,193 | +1.98(+4.09%) |
Feb 14, 2022 | 49.55 | 49.70 | 47.99 | 48.30 | 1,480,612 | -1.05(-2.12%) |
Feb 11, 2022 | 50.35 | 50.57 | 48.99 | 49.35 | 2,038,512 | -1.22(-2.41%) |
Feb 10, 2022 | 50.47 | 51.98 | 50.16 | 50.57 | 3,159,848 | -0.59(-1.16%) |
Feb 09, 2022 | 49.64 | 51.50 | 49.64 | 51.16 | 2,009,056 | +1.97(+4.00%) |
Feb 08, 2022 | 47.13 | 49.24 | 47.10 | 49.20 | 1,883,310 | +2.29(+4.89%) |
Feb 07, 2022 | 48.19 | 48.19 | 46.67 | 46.90 | 1,865,259 | -1.02(-2.12%) |
Feb 04, 2022 | 48.32 | 48.93 | 47.14 | 47.92 | 1,903,076 | -1.00(-2.04%) |
Feb 03, 2022 | 48.28 | 48.92 | 2,020,157 | +0.06(+0.12%) | ||
Feb 02, 2022 | 49.50 | 49.89 | 48.16 | 48.86 | 1,918,895 | -0.28(-0.57%) |
Feb 01, 2022 | 49.07 | 49.76 | 48.46 | 49.14 | 2,350,115 | +0.53(+1.09%) |
Jan 31, 2022 | 45.68 | 48.71 | 48.61 | 3,529,022 | +2.76(+6.03%) | |
Jan 28, 2022 | 47.60 | 49.33 | 44.70 | 45.85 | 4,255,342 | -1.54(-3.26%) |
Jan 27, 2022 | 47.87 | 49.42 | 46.82 | 47.39 | 1,772,113 | -0.18(-0.38%) |
Jan 26, 2022 | 48.21 | 49.48 | 47.04 | 47.57 | 2,466,397 | +0.07(+0.14%) |
Jan 25, 2022 | 45.81 | 48.05 | 45.16 | 47.51 | 2,600,486 | +0.75(+1.60%) |
Jan 24, 2022 | 44.78 | 47.02 | 43.72 | 46.76 | 2,968,930 | +0.58(+1.25%) |
Jan 21, 2022 | 47.97 | 48.16 | 45.91 | 46.18 | 2,454,072 | -1.93(-4.01%) |
Jan 20, 2022 | 50.43 | 50.58 | 48.04 | 48.11 | 1,464,356 | -1.95(-3.89%) |
Jan 19, 2022 | 51.26 | 51.80 | 49.91 | 50.06 | 1,146,769 | -0.65(-1.29%) |
Jan 18, 2022 | 52.38 | 52.86 | 50.50 | 50.71 | 1,619,853 | -2.50(-4.71%) |
Jan 14, 2022 | 53.22 | 0 | +0.62(+1.19%) | |||
Jan 13, 2022 | 52.52 | 53.27 | 52.06 | 52.59 | 1,913,242 | +0.12(+0.24%) |
Jan 12, 2022 | 52.51 | 53.61 | 52.13 | 52.47 | 1,454,430 | +0.77(+1.48%) |
Jan 11, 2022 | 51.42 | 51.72 | 50.09 | 51.70 | 2,065,979 | +0.97(+1.91%) |
Jan 10, 2022 | 50.99 | 51.69 | 49.80 | 50.73 | 1,272,392 | -0.98(-1.89%) |
Jan 07, 2022 | 51.25 | 52.64 | 50.86 | 51.71 | 2,111,522 | +0.91(+1.79%) |
Jan 06, 2022 | 50.90 | 51.60 | 49.07 | 50.80 | 2,465,499 | +0.25(+0.49%) |
Jan 05, 2022 | 53.99 | 54.12 | 50.17 | 50.55 | 2,696,175 | -3.38(-6.26%) |
Jan 04, 2022 | 54.43 | 54.64 | 53.52 | 53.93 | 2,488,577 | +0.35(+0.64%) |