Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.95 | 63.54 | 61.31 | 61.33 | 1,101,008 | -1.42(-2.26%) |
Mar 30, 2022 | 63.50 | 64.49 | 62.20 | 62.75 | 947,781 | +0.47(+0.75%) |
Mar 29, 2022 | 60.71 | 62.40 | 59.81 | 62.28 | 1,298,125 | -0.56(-0.89%) |
Mar 28, 2022 | 63.02 | 63.48 | 62.22 | 62.84 | 1,419,823 | -2.35(-3.60%) |
Mar 25, 2022 | 62.73 | 65.32 | 62.61 | 65.19 | 1,508,092 | +2.16(+3.43%) |
Mar 24, 2022 | 63.71 | 63.71 | 62.16 | 63.03 | 1,128,286 | -0.64(-1.01%) |
Mar 23, 2022 | 63.72 | 64.53 | 63.11 | 63.67 | 1,417,034 | +1.76(+2.84%) |
Mar 22, 2022 | 62.64 | 63.59 | 60.98 | 61.91 | 1,819,271 | -1.22(-1.93%) |
Mar 21, 2022 | 61.85 | 63.23 | 61.41 | 63.13 | 2,090,930 | +3.28(+5.48%) |
Mar 18, 2022 | 60.45 | 61.45 | 59.65 | 59.85 | 3,009,382 | -0.97(-1.59%) |
Mar 17, 2022 | 58.85 | 61.27 | 58.52 | 60.82 | 2,423,666 | +3.82(+6.70%) |
Mar 16, 2022 | 56.50 | 57.60 | 55.58 | 57.00 | 2,205,082 | +0.26(+0.46%) |
Mar 15, 2022 | 54.00 | 57.33 | 53.21 | 56.74 | 2,205,263 | -0.35(-0.61%) |
Mar 14, 2022 | 56.63 | 57.72 | 54.52 | 57.09 | 2,324,651 | -1.18(-2.03%) |
Mar 11, 2022 | 58.81 | 59.49 | 57.60 | 58.27 | 2,354,121 | -1.24(-2.08%) |
Mar 10, 2022 | 59.59 | 59.51 | 2,453,226 | +1.04(+1.78%) | ||
Mar 09, 2022 | 56.49 | 59.31 | 54.84 | 58.47 | 2,427,811 | -0.34(-0.58%) |
Mar 08, 2022 | 61.99 | 62.97 | 56.40 | 58.81 | 3,187,236 | -1.54(-2.55%) |
Mar 07, 2022 | 61.10 | 62.38 | 57.80 | 60.35 | 3,692,947 | -0.55(-0.90%) |
Mar 04, 2022 | 58.02 | 60.96 | 58.00 | 60.90 | 3,461,992 | +2.80(+4.82%) |
Mar 03, 2022 | 58.31 | 59.19 | 57.06 | 58.10 | 2,180,705 | -1.23(-2.07%) |
Mar 02, 2022 | 58.40 | 59.82 | 57.10 | 59.33 | 3,293,256 | +1.77(+3.08%) |
Mar 01, 2022 | 56.17 | 58.74 | 55.80 | 57.56 | 2,799,772 | +2.13(+3.84%) |
Feb 28, 2022 | 52.50 | 55.53 | 51.50 | 55.43 | 2,924,785 | +3.11(+5.94%) |
Feb 25, 2022 | 51.42 | 52.36 | 50.86 | 52.32 | 1,782,612 | +0.68(+1.32%) |
Feb 24, 2022 | 52.72 | 52.85 | 50.42 | 51.64 | 2,318,574 | -0.12(-0.23%) |
Feb 23, 2022 | 51.93 | 52.99 | 50.85 | 51.76 | 2,534,290 | +0.34(+0.66%) |
Feb 22, 2022 | 54.84 | 55.16 | 50.65 | 51.42 | 2,430,036 | -1.35(-2.56%) |
Feb 18, 2022 | 52.77 | 0 | -1.40(-2.58%) | |||
Feb 17, 2022 | 54.23 | 56.30 | 53.89 | 54.17 | 2,677,526 | -0.02(-0.04%) |
Feb 16, 2022 | 55.26 | 56.22 | 53.84 | 54.19 | 4,051,460 | -0.08(-0.15%) |
Feb 15, 2022 | 50.88 | 55.92 | 50.00 | 54.27 | 9,772,282 | -3.09(-5.39%) |
Feb 14, 2022 | 59.56 | 59.56 | 56.46 | 57.36 | 3,125,905 | -2.28(-3.82%) |
Feb 11, 2022 | 56.69 | 60.16 | 56.41 | 59.64 | 3,135,957 | +3.98(+7.15%) |
Feb 10, 2022 | 55.00 | 58.15 | 55.00 | 55.66 | 2,146,615 | +0.13(+0.23%) |
Feb 09, 2022 | 54.50 | 56.46 | 54.50 | 55.53 | 1,405,260 | +0.74(+1.35%) |
Feb 08, 2022 | 57.00 | 57.23 | 54.19 | 54.79 | 2,013,991 | -2.32(-4.06%) |
Feb 07, 2022 | 58.37 | 58.65 | 56.05 | 57.11 | 1,836,324 | -0.14(-0.24%) |
Feb 04, 2022 | 57.18 | 59.82 | 57.11 | 57.25 | 2,897,693 | +1.99(+3.60%) |
Feb 03, 2022 | 54.50 | 55.96 | 55.26 | 1,598,753 | +0.18(+0.33%) | |
Feb 02, 2022 | 54.93 | 55.26 | 53.62 | 55.08 | 1,108,615 | +0.14(+0.25%) |
Feb 01, 2022 | 51.64 | 55.80 | 51.59 | 54.94 | 1,727,894 | +3.00(+5.78%) |
Jan 31, 2022 | 51.90 | 52.87 | 51.94 | 1,193,324 | -0.05(-0.10%) | |
Jan 28, 2022 | 52.37 | 52.89 | 50.43 | 51.99 | 1,190,835 | -0.17(-0.33%) |
Jan 27, 2022 | 55.23 | 55.79 | 51.12 | 52.16 | 1,862,615 | -1.25(-2.34%) |
Jan 26, 2022 | 54.74 | 55.78 | 52.82 | 53.41 | 1,805,130 | -0.37(-0.69%) |
Jan 25, 2022 | 48.96 | 54.22 | 48.50 | 53.78 | 2,216,468 | +4.45(+9.02%) |
Jan 24, 2022 | 46.41 | 49.47 | 45.50 | 49.33 | 2,261,818 | +1.14(+2.37%) |
Jan 21, 2022 | 50.00 | 50.07 | 47.71 | 48.19 | 2,002,949 | -2.22(-4.40%) |
Jan 20, 2022 | 51.23 | 53.18 | 50.29 | 50.41 | 1,330,611 | -1.43(-2.76%) |
Jan 19, 2022 | 52.73 | 52.78 | 51.01 | 51.84 | 1,237,718 | -0.30(-0.58%) |
Jan 18, 2022 | 53.34 | 53.66 | 51.36 | 52.14 | 2,008,445 | -0.14(-0.27%) |
Jan 14, 2022 | 52.28 | 0 | +1.90(+3.77%) | |||
Jan 13, 2022 | 50.99 | 51.73 | 50.03 | 50.38 | 1,590,963 | -0.97(-1.89%) |
Jan 12, 2022 | 51.57 | 52.03 | 50.23 | 51.35 | 1,304,946 | -0.03(-0.06%) |
Jan 11, 2022 | 49.49 | 51.55 | 48.36 | 51.38 | 1,536,707 | +2.69(+5.52%) |
Jan 10, 2022 | 49.50 | 49.57 | 47.52 | 48.69 | 1,071,637 | -0.72(-1.46%) |
Jan 07, 2022 | 50.44 | 50.73 | 48.96 | 49.41 | 1,382,142 | -0.78(-1.55%) |
Jan 06, 2022 | 48.12 | 50.89 | 47.62 | 50.19 | 2,616,487 | +3.65(+7.84%) |
Jan 05, 2022 | 48.82 | 48.97 | 46.42 | 46.54 | 1,387,392 | -1.33(-2.78%) |
Jan 04, 2022 | 46.83 | 48.71 | 46.83 | 47.87 | 1,257,637 | +1.67(+3.61%) |