Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 47.62 | 47.97 | 47.03 | 47.37 | 1,743,518 | -0.32(-0.67%) |
Mar 30, 2022 | 47.68 | 48.28 | 47.32 | 47.68 | 1,803,708 | -0.17(-0.36%) |
Mar 29, 2022 | 48.41 | 48.73 | 47.25 | 47.86 | 2,326,581 | -0.11(-0.22%) |
Mar 28, 2022 | 47.94 | 48.16 | 47.34 | 47.96 | 1,392,304 | +0.14(+0.30%) |
Mar 25, 2022 | 47.53 | 47.83 | 47.23 | 47.82 | 1,157,422 | +0.48(+1.02%) |
Mar 24, 2022 | 47.63 | 47.73 | 47.23 | 47.34 | 1,403,066 | -0.17(-0.35%) |
Mar 23, 2022 | 47.63 | 48.08 | 47.26 | 47.51 | 1,651,111 | -0.18(-0.38%) |
Mar 22, 2022 | 47.27 | 48.27 | 47.25 | 47.69 | 3,112,661 | +0.41(+0.87%) |
Mar 21, 2022 | 47.05 | 47.80 | 46.83 | 47.28 | 3,106,671 | +0.57(+1.21%) |
Mar 18, 2022 | 46.48 | 46.91 | 45.95 | 46.71 | 7,152,032 | -0.10(-0.21%) |
Mar 17, 2022 | 46.32 | 46.99 | 46.21 | 46.81 | 2,748,622 | +0.13(+0.29%) |
Mar 16, 2022 | 46.50 | 47.13 | 45.90 | 46.67 | 2,639,362 | +0.87(+1.91%) |
Mar 15, 2022 | 45.94 | 46.45 | 45.55 | 45.80 | 2,140,193 | +0.02(+0.04%) |
Mar 14, 2022 | 46.91 | 46.98 | 45.50 | 45.78 | 2,615,751 | -1.04(-2.21%) |
Mar 11, 2022 | 48.92 | 49.10 | 46.70 | 46.82 | 3,471,781 | -1.83(-3.77%) |
Mar 10, 2022 | 48.55 | 49.14 | 48.09 | 48.65 | 4,021,755 | -0.60(-1.23%) |
Mar 09, 2022 | 49.74 | 50.64 | 49.15 | 49.25 | 2,588,660 | +0.84(+1.72%) |
Mar 08, 2022 | 49.63 | 49.75 | 48.37 | 48.42 | 2,116,130 | -1.02(-2.06%) |
Mar 07, 2022 | 50.20 | 50.27 | 48.95 | 49.44 | 1,919,039 | -1.03(-2.04%) |
Mar 04, 2022 | 50.59 | 50.85 | 49.75 | 50.46 | 2,688,168 | -0.70(-1.37%) |
Mar 03, 2022 | 50.64 | 51.34 | 50.25 | 51.16 | 3,413,389 | +0.79(+1.56%) |
Mar 02, 2022 | 52.04 | 53.10 | 50.36 | 50.38 | 4,529,109 | -1.80(-3.46%) |
Mar 01, 2022 | 51.99 | 53.03 | 49.33 | 52.18 | 5,577,037 | +0.21(+0.41%) |
Feb 28, 2022 | 52.08 | 52.51 | 50.68 | 51.97 | 7,862,607 | -4.37(-7.75%) |
Feb 25, 2022 | 54.29 | 56.35 | 55.00 | 56.34 | 2,771,090 | +2.31(+4.28%) |
Feb 24, 2022 | 52.11 | 54.18 | 51.82 | 54.02 | 2,189,055 | +0.83(+1.55%) |
Feb 23, 2022 | 53.47 | 54.21 | 53.04 | 53.20 | 1,525,359 | +0.03(+0.05%) |
Feb 22, 2022 | 52.84 | 53.74 | 52.59 | 53.17 | 1,959,038 | +0.29(+0.54%) |
Feb 18, 2022 | 52.88 | 0 | -0.44(-0.83%) | |||
Feb 17, 2022 | 53.92 | 53.92 | 52.91 | 53.32 | 1,033,039 | -1.04(-1.91%) |
Feb 16, 2022 | 54.14 | 54.72 | 53.39 | 54.36 | 3,585,080 | +0.12(+0.21%) |
Feb 15, 2022 | 51.71 | 54.36 | 51.71 | 54.25 | 2,432,018 | +2.85(+5.55%) |
Feb 14, 2022 | 51.74 | 52.34 | 50.97 | 51.39 | 1,138,214 | -0.41(-0.80%) |
Feb 11, 2022 | 52.20 | 52.44 | 51.52 | 51.81 | 1,880,726 | -0.33(-0.63%) |
Feb 10, 2022 | 51.75 | 53.18 | 51.75 | 52.13 | 2,382,194 | -0.06(-0.11%) |
Feb 09, 2022 | 51.26 | 52.26 | 51.23 | 52.19 | 1,567,876 | +1.32(+2.58%) |
Feb 08, 2022 | 49.96 | 50.97 | 49.53 | 50.88 | 1,299,855 | +0.84(+1.69%) |
Feb 07, 2022 | 50.12 | 50.41 | 49.66 | 50.03 | 929,221 | -0.17(-0.34%) |
Feb 04, 2022 | 50.08 | 50.61 | 49.28 | 50.20 | 929,834 | -0.29(-0.57%) |
Feb 03, 2022 | 51.27 | 50.39 | 50.49 | 980,970 | -0.97(-1.88%) | |
Feb 02, 2022 | 50.93 | 51.63 | 50.81 | 51.46 | 1,322,451 | +0.48(+0.94%) |
Feb 01, 2022 | 51.19 | 51.52 | 50.43 | 50.98 | 1,603,258 | -0.30(-0.58%) |
Jan 31, 2022 | 51.15 | 51.28 | 1,314,978 | -0.02(-0.04%) | ||
Jan 28, 2022 | 50.59 | 51.33 | 49.98 | 51.30 | 936,316 | +0.65(+1.29%) |
Jan 27, 2022 | 50.62 | 51.54 | 50.15 | 50.65 | 1,118,914 | +0.24(+0.48%) |
Jan 26, 2022 | 51.00 | 52.01 | 49.97 | 50.41 | 1,626,053 | -0.20(-0.40%) |
Jan 25, 2022 | 51.11 | 51.59 | 49.03 | 50.61 | 1,860,167 | -1.11(-2.15%) |
Jan 24, 2022 | 50.40 | 51.77 | 49.54 | 51.72 | 1,812,137 | +0.91(+1.79%) |
Jan 21, 2022 | 51.03 | 51.60 | 50.57 | 50.81 | 1,324,186 | -0.36(-0.71%) |
Jan 20, 2022 | 50.86 | 52.10 | 50.69 | 51.17 | 1,195,789 | +0.28(+0.55%) |
Jan 19, 2022 | 51.23 | 51.95 | 50.85 | 50.90 | 1,069,834 | -0.13(-0.26%) |
Jan 18, 2022 | 51.36 | 52.12 | 50.12 | 51.03 | 1,629,053 | -0.75(-1.45%) |
Jan 14, 2022 | 51.78 | 0 | -0.06(-0.11%) | |||
Jan 13, 2022 | 52.66 | 52.69 | 51.68 | 51.84 | 1,642,242 | -0.76(-1.44%) |
Jan 12, 2022 | 54.14 | 54.22 | 52.50 | 52.59 | 1,778,308 | -1.48(-2.73%) |
Jan 11, 2022 | 53.22 | 54.09 | 52.80 | 54.07 | 1,233,353 | +0.84(+1.59%) |
Jan 10, 2022 | 54.10 | 54.49 | 52.37 | 53.23 | 1,562,730 | -0.91(-1.68%) |
Jan 07, 2022 | 54.15 | 54.67 | 53.79 | 54.14 | 1,290,814 | +0.17(+0.32%) |
Jan 06, 2022 | 54.16 | 54.56 | 53.34 | 53.97 | 2,069,514 | -0.04(-0.07%) |
Jan 05, 2022 | 55.14 | 55.62 | 53.97 | 54.01 | 1,317,649 | -0.88(-1.61%) |
Jan 04, 2022 | 54.61 | 55.37 | 54.47 | 54.89 | 1,498,262 | +0.28(+0.51%) |