Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 47.60 | 47.69 | 46.30 | 46.42 | 2,832,863 | -1.91(-3.95%) |
Mar 30, 2022 | 48.65 | 49.40 | 48.09 | 48.33 | 2,269,890 | -1.05(-2.13%) |
Mar 29, 2022 | 49.12 | 50.09 | 48.88 | 49.38 | 5,332,535 | +1.96(+4.13%) |
Mar 28, 2022 | 46.55 | 47.58 | 46.45 | 47.42 | 5,205,195 | +1.74(+3.81%) |
Mar 25, 2022 | 45.84 | 46.17 | 45.01 | 45.68 | 4,759,418 | -0.53(-1.15%) |
Mar 24, 2022 | 46.86 | 48.52 | 45.82 | 46.21 | 5,546,456 | -1.65(-3.45%) |
Mar 23, 2022 | 47.01 | 48.86 | 46.20 | 47.86 | 11,082,550 | -2.75(-5.43%) |
Mar 22, 2022 | 49.85 | 50.99 | 49.68 | 50.61 | 4,281,089 | +2.60(+5.42%) |
Mar 21, 2022 | 48.32 | 48.95 | 47.03 | 48.01 | 3,723,785 | -3.69(-7.14%) |
Mar 18, 2022 | 48.07 | 52.20 | 47.80 | 51.70 | 7,336,134 | +3.12(+6.42%) |
Mar 17, 2022 | 48.84 | 49.04 | 47.27 | 48.58 | 7,022,978 | -4.02(-7.64%) |
Mar 16, 2022 | 47.20 | 52.95 | 39.38 | 52.60 | 10,796,726 | +13.18(+33.43%) |
Mar 15, 2022 | 38.11 | 40.84 | 37.92 | 39.42 | 11,953,975 | -1.34(-3.29%) |
Mar 14, 2022 | 41.40 | 42.15 | 40.13 | 40.76 | 9,845,052 | -4.00(-8.94%) |
Mar 11, 2022 | 47.23 | 47.26 | 44.60 | 44.76 | 6,249,838 | -2.45(-5.19%) |
Mar 10, 2022 | 48.16 | 48.45 | 47.20 | 47.21 | 5,172,987 | -3.54(-6.98%) |
Mar 09, 2022 | 49.82 | 50.75 | 49.52 | 50.75 | 2,188,255 | +2.05(+4.21%) |
Mar 08, 2022 | 49.12 | 49.67 | 48.39 | 48.70 | 4,996,985 | -0.15(-0.31%) |
Mar 07, 2022 | 50.40 | 50.70 | 48.71 | 48.85 | 3,526,973 | -1.54(-3.06%) |
Mar 04, 2022 | 50.72 | 51.46 | 50.08 | 50.39 | 4,110,700 | -1.81(-3.47%) |
Mar 03, 2022 | 53.15 | 53.71 | 52.02 | 52.20 | 3,116,473 | -1.75(-3.24%) |
Mar 02, 2022 | 53.95 | 54.26 | 53.34 | 53.95 | 3,853,005 | -0.62(-1.14%) |
Mar 01, 2022 | 54.30 | 55.00 | 54.06 | 54.57 | 3,330,425 | +0.78(+1.45%) |
Feb 28, 2022 | 54.34 | 55.28 | 53.31 | 53.79 | 2,956,449 | -0.70(-1.28%) |
Feb 25, 2022 | 54.95 | 55.30 | 53.85 | 54.49 | 3,446,527 | -1.09(-1.96%) |
Feb 24, 2022 | 53.52 | 55.64 | 53.39 | 55.58 | 3,438,298 | -0.24(-0.43%) |
Feb 23, 2022 | 56.78 | 57.00 | 55.53 | 55.82 | 3,633,983 | -0.52(-0.92%) |
Feb 22, 2022 | 57.05 | 57.63 | 56.29 | 56.34 | 2,746,147 | -2.76(-4.67%) |
Feb 18, 2022 | 59.10 | 0 | -1.53(-2.52%) | |||
Feb 17, 2022 | 61.00 | 61.73 | 60.21 | 60.63 | 3,098,771 | -0.38(-0.62%) |
Feb 16, 2022 | 60.64 | 61.72 | 60.57 | 61.01 | 6,194,127 | -0.06(-0.10%) |
Feb 15, 2022 | 60.49 | 61.11 | 60.36 | 61.07 | 4,995,041 | +0.93(+1.55%) |
Feb 14, 2022 | 60.15 | 60.45 | 59.53 | 60.14 | 4,309,479 | -0.06(-0.10%) |
Feb 11, 2022 | 61.23 | 61.54 | 59.90 | 60.20 | 4,206,478 | -1.13(-1.84%) |
Feb 10, 2022 | 61.11 | 62.69 | 61.10 | 61.33 | 5,069,803 | -1.64(-2.60%) |
Feb 09, 2022 | 62.04 | 63.00 | 61.95 | 62.97 | 6,214,595 | +1.41(+2.29%) |
Feb 08, 2022 | 60.55 | 61.75 | 60.51 | 61.56 | 5,175,902 | +0.61(+1.00%) |
Feb 07, 2022 | 60.83 | 61.98 | 60.55 | 60.95 | 6,642,588 | -0.90(-1.46%) |
Feb 04, 2022 | 61.06 | 62.24 | 60.81 | 61.85 | 4,811,003 | +0.17(+0.28%) |
Feb 03, 2022 | 61.37 | 62.35 | 61.68 | 7,105,647 | -0.44(-0.71%) | |
Feb 02, 2022 | 62.02 | 62.75 | 61.55 | 62.12 | 6,016,461 | -0.63(-1.00%) |
Feb 01, 2022 | 62.70 | 62.77 | 61.95 | 62.75 | 5,283,214 | +0.21(+0.34%) |
Jan 31, 2022 | 60.37 | 62.65 | 62.54 | 6,697,888 | +3.44(+5.82%) | |
Jan 28, 2022 | 59.05 | 59.83 | 57.84 | 59.10 | 6,263,356 | -0.29(-0.49%) |
Jan 27, 2022 | 59.46 | 60.00 | 58.82 | 59.39 | 5,798,870 | -0.04(-0.07%) |
Jan 26, 2022 | 61.18 | 61.25 | 59.00 | 59.43 | 5,377,619 | -0.67(-1.11%) |
Jan 25, 2022 | 58.62 | 60.27 | 58.60 | 60.10 | 6,383,116 | +0.90(+1.52%) |
Jan 24, 2022 | 58.65 | 59.35 | 57.51 | 59.20 | 7,673,224 | -0.46(-0.77%) |
Jan 21, 2022 | 60.47 | 60.70 | 59.33 | 59.66 | 5,430,104 | -0.84(-1.39%) |
Jan 20, 2022 | 61.07 | 62.00 | 60.33 | 60.50 | 5,856,250 | +2.90(+5.03%) |
Jan 19, 2022 | 57.49 | 58.30 | 57.26 | 57.60 | 5,555,783 | +0.05(+0.09%) |
Jan 18, 2022 | 57.18 | 58.20 | 56.62 | 57.55 | 6,745,176 | -3.12(-5.14%) |
Jan 14, 2022 | 60.67 | 0 | +1.13(+1.90%) | |||
Jan 13, 2022 | 61.20 | 61.40 | 59.44 | 59.54 | 5,130,752 | -3.02(-4.83%) |
Jan 12, 2022 | 61.84 | 62.94 | 57.44 | 62.56 | 6,737,636 | +1.86(+3.06%) |
Jan 11, 2022 | 59.00 | 60.78 | 58.80 | 60.70 | 4,789,954 | +2.56(+4.40%) |
Jan 10, 2022 | 57.75 | 58.23 | 57.01 | 58.14 | 5,479,620 | +0.99(+1.73%) |
Jan 07, 2022 | 56.70 | 57.45 | 56.43 | 57.15 | 6,232,674 | +0.83(+1.47%) |
Jan 06, 2022 | 55.92 | 57.25 | 55.29 | 56.32 | 3,959,239 | +1.52(+2.77%) |
Jan 05, 2022 | 55.35 | 56.39 | 54.72 | 54.80 | 6,749,576 | -2.57(-4.48%) |
Jan 04, 2022 | 58.24 | 58.24 | 56.84 | 57.37 | 4,111,154 | -0.87(-1.49%) |