Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 51.04 | 51.83 | 50.60 | 50.60 | 1,836,721 | -0.59(-1.15%) |
Mar 30, 2022 | 52.20 | 52.20 | 50.57 | 51.19 | 1,571,426 | -0.64(-1.23%) |
Mar 29, 2022 | 50.30 | 51.85 | 49.38 | 51.83 | 1,601,283 | +1.75(+3.50%) |
Mar 28, 2022 | 50.47 | 50.47 | 49.28 | 50.08 | 893,444 | -0.59(-1.17%) |
Mar 25, 2022 | 51.01 | 51.45 | 50.01 | 50.67 | 1,199,330 | -0.64(-1.25%) |
Mar 24, 2022 | 51.20 | 51.74 | 50.67 | 51.31 | 1,213,320 | +0.57(+1.13%) |
Mar 23, 2022 | 51.67 | 52.22 | 50.70 | 50.74 | 1,268,503 | -1.35(-2.58%) |
Mar 22, 2022 | 51.82 | 52.86 | 51.74 | 52.08 | 1,761,469 | +0.62(+1.20%) |
Mar 21, 2022 | 52.38 | 53.19 | 50.78 | 51.46 | 2,435,319 | +0.59(+1.16%) |
Mar 18, 2022 | 49.95 | 50.93 | 49.75 | 50.87 | 3,277,874 | +0.93(+1.86%) |
Mar 17, 2022 | 50.38 | 51.39 | 49.36 | 49.94 | 2,448,979 | -1.18(-2.31%) |
Mar 16, 2022 | 49.23 | 51.29 | 49.01 | 51.12 | 2,524,761 | +2.49(+5.11%) |
Mar 15, 2022 | 48.52 | 50.38 | 47.78 | 48.64 | 2,709,114 | -1.34(-2.67%) |
Mar 14, 2022 | 48.40 | 50.61 | 47.93 | 49.97 | 2,345,377 | +2.86(+6.08%) |
Mar 11, 2022 | 46.73 | 48.15 | 46.73 | 47.11 | 1,931,548 | +0.45(+0.98%) |
Mar 10, 2022 | 45.14 | 46.79 | 46.65 | 1,696,348 | +0.96(+2.10%) | |
Mar 09, 2022 | 44.73 | 46.38 | 44.16 | 45.69 | 2,502,095 | +2.52(+5.83%) |
Mar 08, 2022 | 43.76 | 44.33 | 42.97 | 43.18 | 2,567,085 | -0.16(-0.38%) |
Mar 07, 2022 | 46.22 | 46.24 | 42.82 | 43.34 | 2,695,252 | -2.78(-6.02%) |
Mar 04, 2022 | 46.32 | 46.74 | 45.47 | 46.12 | 1,697,902 | -1.31(-2.76%) |
Mar 03, 2022 | 48.92 | 49.41 | 47.01 | 47.43 | 1,520,193 | -1.20(-2.47%) |
Mar 02, 2022 | 47.62 | 49.14 | 47.41 | 48.63 | 1,358,964 | +1.70(+3.62%) |
Mar 01, 2022 | 49.83 | 50.22 | 46.15 | 46.93 | 1,929,185 | -2.73(-5.49%) |
Feb 28, 2022 | 47.91 | 49.88 | 47.78 | 49.66 | 1,387,038 | +0.50(+1.02%) |
Feb 25, 2022 | 47.20 | 49.27 | 47.51 | 49.16 | 1,522,340 | +2.09(+4.44%) |
Feb 24, 2022 | 44.79 | 47.22 | 44.25 | 47.07 | 2,165,550 | +0.44(+0.95%) |
Feb 23, 2022 | 47.89 | 48.39 | 46.40 | 46.62 | 1,810,973 | -0.90(-1.89%) |
Feb 22, 2022 | 47.52 | 48.83 | 47.01 | 47.52 | 1,991,490 | -0.29(-0.60%) |
Feb 18, 2022 | 47.81 | 0 | -0.48(-1.00%) | |||
Feb 17, 2022 | 49.69 | 50.07 | 48.12 | 48.29 | 1,819,775 | -2.34(-4.63%) |
Feb 16, 2022 | 50.19 | 51.25 | 49.94 | 50.63 | 1,307,485 | +0.11(+0.21%) |
Feb 15, 2022 | 48.70 | 50.88 | 48.70 | 50.53 | 2,809,435 | +1.99(+4.09%) |
Feb 14, 2022 | 49.79 | 49.95 | 48.22 | 48.54 | 1,473,397 | -1.05(-2.12%) |
Feb 11, 2022 | 50.59 | 50.82 | 49.23 | 49.59 | 2,028,579 | -1.22(-2.41%) |
Feb 10, 2022 | 50.72 | 52.23 | 50.40 | 50.82 | 3,144,450 | -0.60(-1.16%) |
Feb 09, 2022 | 49.88 | 51.75 | 49.88 | 51.41 | 1,999,266 | +1.98(+4.00%) |
Feb 08, 2022 | 47.36 | 49.48 | 47.33 | 49.44 | 1,874,133 | +2.30(+4.89%) |
Feb 07, 2022 | 48.42 | 48.42 | 46.90 | 47.13 | 1,856,169 | -1.02(-2.12%) |
Feb 04, 2022 | 48.56 | 49.17 | 47.37 | 48.15 | 1,893,802 | -1.00(-2.04%) |
Feb 03, 2022 | 48.52 | 49.16 | 2,010,313 | +0.06(+0.12%) | ||
Feb 02, 2022 | 49.75 | 50.13 | 48.40 | 49.10 | 1,909,544 | -0.28(-0.57%) |
Feb 01, 2022 | 49.31 | 50.01 | 48.69 | 49.38 | 2,338,663 | +0.53(+1.09%) |
Jan 31, 2022 | 45.91 | 48.95 | 48.85 | 3,511,825 | +2.78(+6.03%) | |
Jan 28, 2022 | 47.84 | 49.57 | 44.92 | 46.07 | 4,234,606 | -1.55(-3.26%) |
Jan 27, 2022 | 48.11 | 49.66 | 47.05 | 47.62 | 1,763,477 | -0.18(-0.38%) |
Jan 26, 2022 | 48.44 | 49.73 | 47.27 | 47.81 | 2,454,379 | +0.07(+0.14%) |
Jan 25, 2022 | 46.03 | 48.29 | 45.38 | 47.74 | 2,587,814 | +0.75(+1.60%) |
Jan 24, 2022 | 45.00 | 47.25 | 43.93 | 46.99 | 2,954,463 | +0.58(+1.25%) |
Jan 21, 2022 | 48.20 | 48.40 | 46.14 | 46.41 | 2,442,114 | -1.94(-4.01%) |
Jan 20, 2022 | 50.68 | 50.82 | 48.28 | 48.35 | 1,457,220 | -1.96(-3.89%) |
Jan 19, 2022 | 51.51 | 52.05 | 50.15 | 50.30 | 1,141,180 | -0.66(-1.29%) |
Jan 18, 2022 | 52.64 | 53.12 | 50.75 | 50.96 | 1,611,959 | -2.52(-4.71%) |
Jan 14, 2022 | 53.48 | 0 | +0.63(+1.19%) | |||
Jan 13, 2022 | 52.77 | 53.53 | 52.32 | 52.85 | 1,903,919 | +0.13(+0.24%) |
Jan 12, 2022 | 52.76 | 53.87 | 52.39 | 52.72 | 1,447,343 | +0.77(+1.48%) |
Jan 11, 2022 | 51.67 | 51.97 | 50.33 | 51.95 | 2,055,911 | +0.97(+1.91%) |
Jan 10, 2022 | 51.24 | 51.94 | 50.05 | 50.98 | 1,266,192 | -0.98(-1.89%) |
Jan 07, 2022 | 51.50 | 52.90 | 51.11 | 51.96 | 2,101,232 | +0.92(+1.79%) |
Jan 06, 2022 | 51.15 | 51.86 | 49.31 | 51.05 | 2,453,484 | +0.25(+0.49%) |
Jan 05, 2022 | 54.26 | 54.38 | 50.42 | 50.80 | 2,683,037 | -3.39(-6.26%) |
Jan 04, 2022 | 54.70 | 54.91 | 53.78 | 54.19 | 2,476,450 | +0.35(+0.64%) |