Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.49 | 50.66 | 48.56 | 48.63 | 3,322,560 | -1.44(-2.87%) |
Mar 30, 2022 | 50.62 | 51.60 | 49.70 | 50.07 | 2,778,250 | -1.93(-3.71%) |
Mar 29, 2022 | 51.00 | 52.28 | 49.54 | 52.00 | 3,792,720 | +1.00(+1.96%) |
Mar 28, 2022 | 49.60 | 51.23 | 48.80 | 51.00 | 4,253,790 | +3.76(+7.95%) |
Mar 25, 2022 | 49.37 | 49.39 | 46.09 | 47.24 | 4,126,750 | -1.15(-2.38%) |
Mar 24, 2022 | 45.97 | 48.47 | 45.10 | 48.39 | 4,387,070 | +3.32(+7.37%) |
Mar 23, 2022 | 45.52 | 47.03 | 44.70 | 45.07 | 2,530,190 | -0.93(-2.01%) |
Mar 22, 2022 | 45.02 | 46.77 | 44.88 | 45.99 | 4,342,760 | +2.35(+5.38%) |
Mar 21, 2022 | 45.11 | 45.45 | 43.03 | 43.65 | 3,500,020 | -1.78(-3.92%) |
Mar 18, 2022 | 43.58 | 45.69 | 43.19 | 45.43 | 7,103,760 | +2.02(+4.65%) |
Mar 17, 2022 | 42.80 | 44.21 | 42.50 | 43.41 | 3,397,280 | +0.53(+1.24%) |
Mar 16, 2022 | 40.02 | 42.95 | 39.87 | 42.88 | 5,684,550 | +3.26(+8.24%) |
Mar 15, 2022 | 36.91 | 39.62 | 36.32 | 39.61 | 3,775,910 | +2.62(+7.09%) |
Mar 14, 2022 | 38.99 | 39.29 | 36.39 | 36.99 | 4,925,030 | -2.09(-5.35%) |
Mar 11, 2022 | 42.70 | 42.92 | 39.05 | 39.08 | 3,538,770 | -3.03(-7.20%) |
Mar 10, 2022 | 41.50 | 42.30 | 40.65 | 42.11 | 2,919,340 | -1.56(-3.58%) |
Mar 09, 2022 | 44.20 | 45.45 | 43.42 | 43.67 | 4,576,350 | +2.64(+6.43%) |
Mar 08, 2022 | 39.50 | 42.50 | 39.36 | 41.04 | 4,431,630 | +2.15(+5.52%) |
Mar 07, 2022 | 41.51 | 42.50 | 38.84 | 38.89 | 4,711,600 | -2.15(-5.23%) |
Mar 04, 2022 | 42.50 | 43.36 | 40.71 | 41.04 | 3,410,620 | -1.83(-4.28%) |
Mar 03, 2022 | 45.51 | 46.02 | 42.61 | 42.87 | 3,181,520 | -3.06(-6.66%) |
Mar 02, 2022 | 45.48 | 46.97 | 45.09 | 45.93 | 4,022,930 | -0.54(-1.17%) |
Mar 01, 2022 | 46.51 | 47.30 | 44.97 | 46.47 | 6,501,120 | +2.17(+4.91%) |
Feb 28, 2022 | 40.16 | 44.71 | 40.16 | 44.30 | 5,947,930 | +3.80(+9.38%) |
Feb 25, 2022 | 40.30 | 41.20 | 39.50 | 40.50 | 4,069,940 | +0.80(+2.03%) |
Feb 24, 2022 | 34.02 | 39.94 | 33.68 | 39.70 | 7,305,300 | +3.19(+8.75%) |
Feb 23, 2022 | 39.05 | 39.32 | 36.30 | 36.50 | 3,620,790 | -1.27(-3.35%) |
Feb 22, 2022 | 37.58 | 39.00 | 36.80 | 37.77 | 4,671,720 | -1.83(-4.61%) |
Feb 18, 2022 | 39.60 | 0 | -0.86(-2.13%) | |||
Feb 17, 2022 | 42.02 | 42.33 | 40.19 | 40.46 | 3,734,710 | -3.04(-6.98%) |
Feb 16, 2022 | 42.85 | 43.75 | 41.60 | 43.50 | 3,303,570 | -0.23(-0.52%) |
Feb 15, 2022 | 43.10 | 43.83 | 42.45 | 43.72 | 3,136,030 | +2.77(+6.78%) |
Feb 14, 2022 | 41.47 | 42.95 | 40.50 | 40.95 | 3,419,000 | -0.15(-0.37%) |
Feb 11, 2022 | 43.01 | 44.37 | 40.55 | 41.10 | 4,971,700 | -2.05(-4.74%) |
Feb 10, 2022 | 43.95 | 46.30 | 42.45 | 43.15 | 6,204,890 | -1.51(-3.39%) |
Feb 09, 2022 | 43.00 | 44.66 | 42.22 | 44.66 | 3,982,440 | +2.12(+4.98%) |
Feb 08, 2022 | 40.88 | 42.67 | 40.35 | 42.54 | 4,886,420 | +1.20(+2.89%) |
Feb 07, 2022 | 40.45 | 43.33 | 40.40 | 41.35 | 10,866,150 | +2.18(+5.57%) |
Feb 04, 2022 | 34.08 | 39.86 | 33.97 | 39.16 | 9,461,710 | +5.16(+15.16%) |
Feb 03, 2022 | 34.00 | 35.68 | 34.01 | 5,540,850 | -0.88(-2.51%) | |
Feb 02, 2022 | 36.67 | 36.87 | 33.60 | 34.88 | 7,380,870 | -2.42(-6.48%) |
Feb 01, 2022 | 38.29 | 39.09 | 36.27 | 37.30 | 6,400,500 | +3.40(+10.05%) |
Jan 28, 2022 | 32.87 | 34.21 | 30.72 | 33.90 | 8,143,280 | +1.95(+6.10%) |
Jan 27, 2022 | 36.00 | 36.00 | 31.76 | 31.95 | 8,736,560 | -3.42(-9.67%) |
Jan 26, 2022 | 39.37 | 39.37 | 34.59 | 35.37 | 7,882,090 | -1.14(-3.12%) |
Jan 25, 2022 | 37.00 | 37.94 | 35.50 | 36.51 | 8,314,320 | -0.54(-1.46%) |
Jan 24, 2022 | 32.00 | 37.30 | 31.90 | 37.05 | 15,053,430 | -0.54(-1.45%) |
Jan 21, 2022 | 42.28 | 43.41 | 36.60 | 37.59 | 15,713,920 | -8.16(-17.84%) |
Jan 20, 2022 | 46.71 | 49.09 | 45.55 | 45.75 | 4,369,740 | -0.29(-0.63%) |
Jan 19, 2022 | 48.28 | 49.20 | 45.85 | 46.04 | 4,215,320 | -0.79(-1.68%) |
Jan 18, 2022 | 48.48 | 48.96 | 46.66 | 46.83 | 4,084,530 | -3.13(-6.26%) |
Jan 14, 2022 | 49.96 | 0 | +1.00(+2.04%) | |||
Jan 13, 2022 | 52.19 | 52.77 | 48.75 | 48.96 | 3,237,210 | -2.50(-4.87%) |
Jan 12, 2022 | 52.40 | 53.00 | 51.07 | 51.46 | 3,611,230 | +0.81(+1.60%) |
Jan 11, 2022 | 48.23 | 51.31 | 47.42 | 50.66 | 4,729,980 | +2.46(+5.11%) |
Jan 10, 2022 | 46.37 | 48.23 | 44.83 | 48.20 | 5,597,570 | -0.10(-0.21%) |
Jan 07, 2022 | 49.09 | 50.00 | 47.12 | 48.30 | 4,258,300 | -1.57(-3.14%) |
Jan 06, 2022 | 50.00 | 50.85 | 47.78 | 49.86 | 4,824,370 | -1.05(-2.06%) |
Jan 05, 2022 | 54.18 | 55.25 | 50.75 | 50.91 | 5,463,350 | -4.20(-7.62%) |
Jan 04, 2022 | 56.02 | 57.63 | 53.50 | 55.11 | 3,928,110 | -0.67(-1.20%) |