Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.46 | 47.24 | 46.23 | 46.25 | 29,190,136 | -0.60(-1.28%) |
Mar 30, 2022 | 47.53 | 48.00 | 46.43 | 46.85 | 30,887,568 | -0.27(-0.57%) |
Mar 29, 2022 | 48.25 | 48.32 | 47.01 | 47.12 | 44,730,408 | -0.48(-1.01%) |
Mar 28, 2022 | 46.93 | 47.85 | 46.91 | 47.60 | 24,468,970 | +0.45(+0.95%) |
Mar 25, 2022 | 47.12 | 47.58 | 46.91 | 47.16 | 19,515,046 | +0.17(+0.36%) |
Mar 24, 2022 | 46.94 | 47.21 | 46.72 | 46.99 | 28,176,520 | +0.36(+0.77%) |
Mar 23, 2022 | 47.37 | 47.80 | 46.60 | 46.63 | 32,660,144 | -0.76(-1.60%) |
Mar 22, 2022 | 48.42 | 48.53 | 46.90 | 47.39 | 36,166,000 | -1.03(-2.12%) |
Mar 21, 2022 | 48.46 | 49.41 | 48.16 | 48.42 | 38,712,480 | -0.29(-0.59%) |
Mar 18, 2022 | 48.59 | 49.14 | 47.98 | 48.70 | 57,995,048 | +0.24(+0.50%) |
Mar 17, 2022 | 47.28 | 48.47 | 47.16 | 48.46 | 34,246,352 | +1.18(+2.49%) |
Mar 16, 2022 | 46.94 | 47.59 | 46.62 | 47.28 | 33,468,658 | +0.63(+1.36%) |
Mar 15, 2022 | 47.01 | 47.28 | 45.73 | 46.65 | 33,763,064 | -0.04(-0.08%) |
Mar 14, 2022 | 45.32 | 47.27 | 45.02 | 46.68 | 47,354,876 | +1.77(+3.94%) |
Mar 11, 2022 | 43.90 | 45.48 | 43.73 | 44.91 | 37,721,828 | +0.96(+2.17%) |
Mar 10, 2022 | 43.16 | 44.04 | 42.93 | 43.96 | 27,458,878 | +0.40(+0.92%) |
Mar 09, 2022 | 43.00 | 43.98 | 42.89 | 43.56 | 27,662,310 | +1.17(+2.76%) |
Mar 08, 2022 | 42.51 | 43.26 | 41.51 | 42.38 | 36,835,852 | -0.48(-1.13%) |
Mar 07, 2022 | 43.11 | 43.64 | 42.45 | 42.87 | 37,118,796 | -0.60(-1.38%) |
Mar 04, 2022 | 42.44 | 43.57 | 42.36 | 43.47 | 37,185,628 | +0.73(+1.71%) |
Mar 03, 2022 | 42.60 | 43.41 | 42.42 | 42.73 | 34,178,404 | +0.12(+0.27%) |
Mar 02, 2022 | 41.20 | 42.82 | 41.10 | 42.62 | 40,854,100 | +1.74(+4.26%) |
Mar 01, 2022 | 41.71 | 42.11 | 40.60 | 40.87 | 33,408,506 | -1.06(-2.54%) |
Feb 28, 2022 | 41.83 | 42.14 | 41.41 | 41.94 | 39,493,932 | -0.70(-1.63%) |
Feb 25, 2022 | 40.93 | 42.91 | 41.99 | 42.63 | 34,920,352 | +1.57(+3.83%) |
Feb 24, 2022 | 40.97 | 41.77 | 40.56 | 41.06 | 49,543,240 | -0.81(-1.94%) |
Feb 23, 2022 | 42.52 | 43.03 | 41.80 | 41.88 | 28,850,890 | -0.59(-1.39%) |
Feb 22, 2022 | 42.47 | 43.16 | 42.30 | 42.47 | 38,960,800 | -0.89(-2.06%) |
Feb 18, 2022 | 43.36 | 0 | -0.33(-0.76%) | |||
Feb 17, 2022 | 44.50 | 44.64 | 43.56 | 43.69 | 23,756,252 | -0.68(-1.53%) |
Feb 16, 2022 | 44.31 | 45.36 | 44.16 | 44.37 | 30,967,822 | -0.12(-0.26%) |
Feb 15, 2022 | 44.49 | 44.71 | 43.97 | 44.48 | 32,626,894 | -0.01(-0.02%) |
Feb 14, 2022 | 44.51 | 45.12 | 43.31 | 44.49 | 47,728,808 | -0.88(-1.93%) |
Feb 11, 2022 | 44.97 | 45.78 | 44.74 | 45.37 | 39,172,016 | +0.16(+0.36%) |
Feb 10, 2022 | 45.60 | 45.90 | 45.02 | 45.21 | 38,263,948 | -0.78(-1.69%) |
Feb 09, 2022 | 46.14 | 46.20 | 45.48 | 45.99 | 43,098,504 | -0.21(-0.44%) |
Feb 08, 2022 | 45.24 | 46.28 | 44.40 | 46.19 | 75,994,080 | -1.35(-2.84%) |
Feb 07, 2022 | 47.62 | 47.87 | 46.67 | 47.54 | 36,110,288 | +0.19(+0.40%) |
Feb 04, 2022 | 47.37 | 47.74 | 47.02 | 47.35 | 27,905,980 | -0.34(-0.71%) |
Feb 03, 2022 | 47.65 | 47.43 | 47.69 | 25,309,718 | -0.43(-0.89%) | |
Feb 02, 2022 | 47.21 | 48.36 | 46.86 | 48.12 | 35,820,988 | +0.71(+1.49%) |
Feb 01, 2022 | 47.12 | 47.50 | 46.81 | 47.41 | 31,194,544 | +0.34(+0.72%) |
Jan 31, 2022 | 48.25 | 47.08 | 43,199,068 | -1.47(-3.02%) | ||
Jan 28, 2022 | 48.04 | 48.84 | 47.44 | 48.54 | 32,015,624 | +0.86(+1.80%) |
Jan 27, 2022 | 47.37 | 48.76 | 47.35 | 47.68 | 41,349,364 | +0.68(+1.44%) |
Jan 26, 2022 | 46.61 | 47.54 | 46.51 | 47.00 | 44,687,468 | +0.42(+0.89%) |
Jan 25, 2022 | 45.54 | 46.84 | 45.43 | 46.59 | 49,647,160 | +0.89(+1.94%) |
Jan 24, 2022 | 45.89 | 46.16 | 44.17 | 45.70 | 66,581,012 | -1.11(-2.37%) |
Jan 21, 2022 | 48.25 | 48.65 | 46.52 | 46.81 | 46,305,576 | -1.12(-2.33%) |
Jan 20, 2022 | 47.85 | 48.34 | 47.06 | 47.93 | 39,578,404 | +0.45(+0.95%) |
Jan 19, 2022 | 47.57 | 48.32 | 47.39 | 47.47 | 30,769,384 | -0.51(-1.05%) |
Jan 18, 2022 | 48.33 | 48.37 | 47.38 | 47.98 | 40,146,888 | -0.74(-1.53%) |
Jan 14, 2022 | 48.72 | 0 | -0.52(-1.06%) | |||
Jan 13, 2022 | 50.12 | 50.19 | 48.97 | 49.25 | 31,687,118 | -0.98(-1.96%) |
Jan 12, 2022 | 49.96 | 50.68 | 49.57 | 50.23 | 31,120,766 | -0.04(-0.07%) |
Jan 11, 2022 | 50.32 | 50.92 | 49.49 | 50.27 | 37,848,412 | +0.40(+0.80%) |
Jan 10, 2022 | 49.40 | 49.89 | 48.54 | 49.87 | 38,376,388 | +0.46(+0.93%) |
Jan 07, 2022 | 49.09 | 49.45 | 48.44 | 49.41 | 31,243,494 | +0.78(+1.60%) |
Jan 06, 2022 | 48.91 | 49.33 | 48.32 | 48.63 | 41,695,864 | -0.70(-1.42%) |
Jan 05, 2022 | 49.51 | 50.04 | 49.10 | 49.33 | 59,692,392 | +0.98(+2.02%) |
Jan 04, 2022 | 49.85 | 50.04 | 47.83 | 48.35 | 75,504,096 | -1.88(-3.74%) |