Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.64 | 53.42 | 52.33 | 52.38 | 2,735,489 | -0.63(-1.18%) |
Mar 30, 2022 | 53.25 | 54.01 | 52.41 | 53.01 | 2,899,396 | +0.36(+0.69%) |
Mar 29, 2022 | 51.55 | 52.69 | 50.57 | 52.65 | 3,432,180 | +0.01(+0.02%) |
Mar 28, 2022 | 52.72 | 53.06 | 52.03 | 52.64 | 3,020,034 | -1.22(-2.26%) |
Mar 25, 2022 | 52.83 | 54.17 | 52.72 | 53.85 | 2,745,135 | +0.60(+1.13%) |
Mar 24, 2022 | 53.45 | 53.69 | 52.80 | 53.25 | 2,522,065 | -0.20(-0.38%) |
Mar 23, 2022 | 53.08 | 53.89 | 52.90 | 53.46 | 3,056,743 | +1.28(+2.45%) |
Mar 22, 2022 | 52.92 | 52.97 | 51.70 | 52.18 | 2,910,237 | -0.70(-1.33%) |
Mar 21, 2022 | 52.29 | 52.98 | 51.99 | 52.88 | 3,780,320 | +1.54(+3.00%) |
Mar 18, 2022 | 51.55 | 52.15 | 51.25 | 51.34 | 2,960,844 | -0.48(-0.93%) |
Mar 17, 2022 | 50.45 | 51.91 | 50.24 | 51.83 | 8,956,452 | +2.73(+5.56%) |
Mar 16, 2022 | 48.90 | 49.10 | 48.13 | 49.10 | 4,056,116 | +0.86(+1.78%) |
Mar 15, 2022 | 45.95 | 48.54 | 45.71 | 48.24 | 8,490,413 | -0.03(-0.07%) |
Mar 14, 2022 | 50.29 | 50.49 | 47.63 | 48.27 | 6,756,745 | -2.54(-4.99%) |
Mar 11, 2022 | 49.63 | 51.12 | 49.49 | 50.81 | 3,427,257 | +0.56(+1.11%) |
Mar 10, 2022 | 48.46 | 50.41 | 50.25 | 5,201,473 | +1.92(+3.97%) | |
Mar 09, 2022 | 48.80 | 49.75 | 47.65 | 48.33 | 5,291,300 | -1.49(-3.00%) |
Mar 08, 2022 | 50.38 | 51.59 | 48.95 | 49.82 | 7,085,517 | +0.10(+0.20%) |
Mar 07, 2022 | 49.80 | 50.12 | 49.20 | 49.72 | 6,884,392 | +0.51(+1.03%) |
Mar 04, 2022 | 48.06 | 49.48 | 47.96 | 49.21 | 5,738,485 | +1.52(+3.18%) |
Mar 03, 2022 | 47.59 | 50.61 | 47.23 | 47.69 | 6,267,046 | -0.38(-0.80%) |
Mar 02, 2022 | 47.46 | 48.65 | 47.33 | 48.08 | 6,032,722 | +1.36(+2.91%) |
Mar 01, 2022 | 47.35 | 47.46 | 46.10 | 46.72 | 5,665,653 | +0.13(+0.29%) |
Feb 28, 2022 | 45.69 | 46.71 | 45.45 | 46.58 | 6,125,604 | +0.89(+1.95%) |
Feb 25, 2022 | 43.86 | 45.80 | 44.29 | 45.69 | 6,452,456 | +1.90(+4.34%) |
Feb 24, 2022 | 44.22 | 44.22 | 42.63 | 43.79 | 3,879,898 | +0.25(+0.57%) |
Feb 23, 2022 | 44.04 | 44.55 | 43.35 | 43.54 | 3,241,222 | +0.00(+0.00%) |
Feb 22, 2022 | 44.36 | 44.61 | 42.85 | 43.54 | 7,263,136 | +0.26(+0.60%) |
Feb 18, 2022 | 43.28 | 0 | -1.70(-3.78%) | |||
Feb 17, 2022 | 44.81 | 45.67 | 44.60 | 44.98 | 2,688,444 | -0.13(-0.30%) |
Feb 16, 2022 | 44.36 | 45.65 | 44.29 | 45.12 | 4,360,278 | +1.15(+2.62%) |
Feb 15, 2022 | 42.74 | 43.98 | 42.71 | 43.96 | 2,848,301 | +0.03(+0.08%) |
Feb 14, 2022 | 44.11 | 44.31 | 43.34 | 43.93 | 3,208,031 | -0.33(-0.74%) |
Feb 11, 2022 | 43.47 | 44.41 | 43.11 | 44.26 | 2,942,335 | +1.17(+2.71%) |
Feb 10, 2022 | 42.65 | 43.91 | 42.50 | 43.09 | 3,190,864 | +0.26(+0.60%) |
Feb 09, 2022 | 42.40 | 43.40 | 42.34 | 42.83 | 3,483,997 | +0.62(+1.46%) |
Feb 08, 2022 | 44.31 | 44.31 | 41.82 | 42.21 | 8,819,185 | -2.32(-5.21%) |
Feb 07, 2022 | 44.54 | 45.07 | 43.83 | 44.53 | 3,559,975 | -0.17(-0.37%) |
Feb 04, 2022 | 44.29 | 45.38 | 44.21 | 44.70 | 4,295,882 | +0.69(+1.57%) |
Feb 03, 2022 | 43.77 | 44.45 | 44.01 | 3,409,346 | -0.07(-0.15%) | |
Feb 02, 2022 | 43.75 | 44.24 | 43.32 | 44.07 | 3,257,974 | +0.28(+0.65%) |
Feb 01, 2022 | 42.04 | 43.81 | 41.91 | 43.79 | 3,864,651 | +1.30(+3.06%) |
Jan 31, 2022 | 42.27 | 42.67 | 41.95 | 42.49 | 3,769,422 | +0.02(+0.04%) |
Jan 28, 2022 | 42.79 | 43.30 | 42.04 | 42.47 | 3,179,121 | -0.25(-0.59%) |
Jan 27, 2022 | 43.18 | 43.50 | 42.02 | 42.72 | 3,111,151 | +0.51(+1.21%) |
Jan 26, 2022 | 43.15 | 43.40 | 41.73 | 42.21 | 6,938,698 | -0.09(-0.22%) |
Jan 25, 2022 | 40.58 | 42.57 | 40.22 | 42.30 | 6,160,864 | +1.18(+2.86%) |
Jan 24, 2022 | 40.68 | 42.00 | 39.86 | 41.13 | 8,304,043 | -1.25(-2.95%) |
Jan 21, 2022 | 43.07 | 43.48 | 41.99 | 42.38 | 8,686,897 | -1.65(-3.75%) |
Jan 20, 2022 | 43.90 | 44.96 | 43.74 | 44.03 | 4,907,612 | -0.23(-0.53%) |
Jan 19, 2022 | 44.46 | 44.51 | 43.69 | 44.26 | 6,321,418 | +0.23(+0.51%) |
Jan 18, 2022 | 44.31 | 45.17 | 43.36 | 44.04 | 7,156,289 | +0.70(+1.62%) |
Jan 14, 2022 | 43.34 | 0 | +1.39(+3.32%) | |||
Jan 13, 2022 | 41.23 | 41.99 | 41.03 | 41.94 | 4,938,702 | +0.75(+1.82%) |
Jan 12, 2022 | 40.61 | 41.27 | 40.61 | 41.19 | 4,775,384 | +0.93(+2.32%) |
Jan 11, 2022 | 39.82 | 40.35 | 39.32 | 40.26 | 3,560,827 | +0.99(+2.53%) |
Jan 10, 2022 | 39.22 | 39.47 | 38.41 | 39.27 | 3,184,266 | -0.19(-0.49%) |
Jan 07, 2022 | 38.21 | 39.50 | 38.13 | 39.46 | 4,380,070 | +1.29(+3.39%) |
Jan 06, 2022 | 36.75 | 38.25 | 36.71 | 38.16 | 4,691,869 | +1.99(+5.49%) |
Jan 05, 2022 | 36.06 | 36.90 | 35.96 | 36.18 | 5,681,285 | +0.27(+0.74%) |
Jan 04, 2022 | 35.70 | 36.44 | 35.59 | 35.91 | 4,932,473 | +0.01(+0.02%) |