Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.00 | 60.18 | 57.90 | 59.74 | 2,735,193 | +1.65(+2.84%) |
Mar 30, 2022 | 58.25 | 59.91 | 57.60 | 58.09 | 1,234,370 | -0.86(-1.46%) |
Mar 29, 2022 | 58.68 | 59.74 | 57.78 | 58.95 | 1,781,763 | +1.38(+2.40%) |
Mar 28, 2022 | 56.00 | 57.67 | 55.53 | 57.57 | 1,483,412 | +1.16(+2.06%) |
Mar 25, 2022 | 59.51 | 59.63 | 55.84 | 56.41 | 1,701,883 | -2.94(-4.95%) |
Mar 24, 2022 | 59.10 | 59.39 | 56.87 | 59.35 | 2,823,639 | +0.22(+0.37%) |
Mar 23, 2022 | 56.67 | 60.61 | 56.67 | 59.13 | 4,416,463 | +1.11(+1.91%) |
Mar 22, 2022 | 56.54 | 59.29 | 56.18 | 58.02 | 4,512,836 | +1.71(+3.04%) |
Mar 21, 2022 | 58.08 | 59.11 | 54.46 | 56.31 | 5,791,374 | -2.50(-4.25%) |
Mar 18, 2022 | 57.64 | 60.05 | 57.16 | 58.81 | 6,168,452 | +1.38(+2.40%) |
Mar 17, 2022 | 56.15 | 57.87 | 56.15 | 57.43 | 4,236,325 | +0.49(+0.86%) |
Mar 16, 2022 | 52.90 | 57.00 | 52.66 | 56.94 | 3,803,878 | +5.00(+9.63%) |
Mar 15, 2022 | 49.18 | 52.10 | 48.98 | 51.94 | 3,148,898 | +3.21(+6.59%) |
Mar 14, 2022 | 49.97 | 51.98 | 48.22 | 48.73 | 3,386,589 | -1.27(-2.54%) |
Mar 11, 2022 | 53.94 | 53.94 | 49.73 | 50.00 | 2,672,986 | -3.01(-5.68%) |
Mar 10, 2022 | 51.91 | 51.07 | 53.01 | 2,396,069 | -0.49(-0.92%) | |
Mar 09, 2022 | 50.99 | 54.62 | 50.97 | 53.50 | 3,133,890 | +3.63(+7.28%) |
Mar 08, 2022 | 47.79 | 50.88 | 47.08 | 49.87 | 2,917,344 | +1.69(+3.51%) |
Mar 07, 2022 | 52.95 | 53.63 | 47.85 | 48.18 | 3,747,189 | -4.82(-9.09%) |
Mar 04, 2022 | 53.07 | 53.65 | 51.50 | 53.00 | 3,198,323 | -0.14(-0.26%) |
Mar 03, 2022 | 55.00 | 55.46 | 52.51 | 53.14 | 1,729,718 | -1.94(-3.52%) |
Mar 02, 2022 | 55.57 | 55.83 | 53.57 | 55.08 | 1,956,419 | -0.49(-0.88%) |
Mar 01, 2022 | 54.70 | 56.23 | 53.75 | 55.57 | 2,610,169 | +0.88(+1.61%) |
Feb 28, 2022 | 54.95 | 56.76 | 53.83 | 54.69 | 7,748,259 | -0.77(-1.39%) |
Feb 25, 2022 | 54.58 | 55.69 | 54.30 | 55.46 | 2,478,679 | +0.88(+1.61%) |
Feb 24, 2022 | 45.92 | 54.70 | 45.92 | 54.58 | 3,884,237 | +5.59(+11.41%) |
Feb 23, 2022 | 52.50 | 53.37 | 48.91 | 48.99 | 3,721,865 | -2.27(-4.43%) |
Feb 22, 2022 | 51.49 | 53.56 | 50.83 | 51.26 | 3,061,088 | -1.28(-2.44%) |
Feb 18, 2022 | 52.54 | 0 | -0.76(-1.43%) | |||
Feb 17, 2022 | 55.46 | 56.10 | 52.30 | 53.30 | 3,987,354 | -2.92(-5.19%) |
Feb 16, 2022 | 51.62 | 56.67 | 51.56 | 56.22 | 7,842,818 | -2.56(-4.36%) |
Feb 15, 2022 | 56.79 | 59.36 | 56.05 | 58.78 | 6,619,169 | +3.43(+6.20%) |
Feb 14, 2022 | 55.29 | 58.04 | 54.64 | 55.35 | 2,931,911 | -0.34(-0.61%) |
Feb 11, 2022 | 57.14 | 59.06 | 54.54 | 55.69 | 3,612,070 | -1.26(-2.21%) |
Feb 10, 2022 | 54.70 | 59.89 | 54.27 | 56.95 | 5,468,167 | +1.14(+2.04%) |
Feb 09, 2022 | 54.45 | 55.93 | 53.38 | 55.81 | 2,739,366 | +2.16(+4.03%) |
Feb 08, 2022 | 51.59 | 53.70 | 51.25 | 53.65 | 1,531,346 | +1.36(+2.60%) |
Feb 07, 2022 | 52.21 | 54.11 | 51.71 | 52.29 | 2,306,079 | +0.29(+0.56%) |
Feb 04, 2022 | 49.03 | 52.57 | 48.82 | 52.00 | 3,041,060 | +2.89(+5.88%) |
Feb 03, 2022 | 50.26 | 48.71 | 49.11 | 2,804,288 | -3.41(-6.49%) | |
Feb 02, 2022 | 54.67 | 54.67 | 51.83 | 52.52 | 2,066,828 | -1.78(-3.28%) |
Feb 01, 2022 | 53.57 | 54.48 | 51.25 | 54.30 | 2,825,894 | +1.44(+2.72%) |
Jan 31, 2022 | 49.50 | 52.91 | 52.86 | 4,657,265 | +4.02(+8.23%) | |
Jan 28, 2022 | 46.43 | 48.90 | 45.11 | 48.84 | 3,411,381 | +2.53(+5.46%) |
Jan 27, 2022 | 47.90 | 49.52 | 45.97 | 46.31 | 3,058,709 | -0.37(-0.79%) |
Jan 26, 2022 | 49.53 | 50.49 | 46.38 | 46.68 | 5,016,552 | -0.69(-1.46%) |
Jan 25, 2022 | 47.64 | 48.99 | 46.40 | 47.37 | 5,312,020 | -2.11(-4.26%) |
Jan 24, 2022 | 43.72 | 49.75 | 42.65 | 49.48 | 7,838,883 | +3.49(+7.59%) |
Jan 21, 2022 | 47.01 | 48.35 | 45.70 | 45.99 | 3,175,284 | -2.12(-4.41%) |
Jan 20, 2022 | 49.79 | 51.05 | 47.66 | 48.11 | 4,251,359 | -0.86(-1.76%) |
Jan 19, 2022 | 49.27 | 50.94 | 48.88 | 48.97 | 4,186,351 | -0.29(-0.59%) |
Jan 18, 2022 | 49.75 | 50.40 | 49.02 | 49.26 | 3,895,252 | -2.18(-4.24%) |
Jan 14, 2022 | 51.44 | 0 | -1.27(-2.41%) | |||
Jan 13, 2022 | 54.92 | 55.61 | 52.65 | 52.71 | 3,945,591 | -2.37(-4.30%) |
Jan 12, 2022 | 57.23 | 58.73 | 54.98 | 55.08 | 3,329,348 | -1.65(-2.91%) |
Jan 11, 2022 | 53.08 | 56.81 | 52.61 | 56.73 | 5,037,801 | +3.49(+6.56%) |
Jan 10, 2022 | 50.99 | 53.34 | 49.73 | 53.24 | 4,387,049 | +0.74(+1.41%) |
Jan 07, 2022 | 54.28 | 55.94 | 52.30 | 52.50 | 3,363,219 | -1.89(-3.47%) |
Jan 06, 2022 | 53.20 | 56.19 | 52.77 | 54.39 | 3,191,251 | +0.07(+0.13%) |
Jan 05, 2022 | 57.29 | 57.52 | 53.67 | 54.32 | 4,177,523 | -4.49(-7.63%) |
Jan 04, 2022 | 62.28 | 62.28 | 55.55 | 58.81 | 7,462,116 | -2.65(-4.31%) |