Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.65 | 45.88 | 44.24 | 44.28 | 4,547,948 | -1.64(-3.57%) |
Mar 30, 2022 | 46.22 | 46.55 | 45.72 | 45.92 | 2,835,778 | -0.49(-1.06%) |
Mar 29, 2022 | 46.07 | 46.80 | 45.54 | 46.41 | 3,133,034 | +1.15(+2.54%) |
Mar 28, 2022 | 44.83 | 45.28 | 44.40 | 45.26 | 2,504,023 | +0.48(+1.08%) |
Mar 25, 2022 | 44.59 | 44.83 | 43.96 | 44.78 | 3,754,202 | +0.21(+0.48%) |
Mar 24, 2022 | 45.07 | 45.11 | 44.43 | 44.57 | 2,772,718 | -0.34(-0.75%) |
Mar 23, 2022 | 45.23 | 45.65 | 44.84 | 44.91 | 2,728,317 | -0.94(-2.04%) |
Mar 22, 2022 | 45.94 | 46.27 | 45.38 | 45.84 | 3,506,712 | +0.01(+0.02%) |
Mar 21, 2022 | 45.64 | 46.27 | 45.35 | 45.83 | 3,592,421 | -0.29(-0.63%) |
Mar 18, 2022 | 45.52 | 46.17 | 45.02 | 46.12 | 6,857,912 | +0.64(+1.40%) |
Mar 17, 2022 | 44.61 | 45.49 | 44.55 | 45.49 | 3,901,801 | +0.23(+0.51%) |
Mar 16, 2022 | 43.98 | 45.47 | 43.94 | 45.25 | 6,166,649 | +1.62(+3.72%) |
Mar 15, 2022 | 41.99 | 43.76 | 41.91 | 43.63 | 6,213,700 | +2.21(+5.34%) |
Mar 14, 2022 | 42.04 | 42.57 | 41.35 | 41.42 | 6,276,508 | -0.30(-0.72%) |
Mar 11, 2022 | 42.74 | 42.78 | 41.69 | 41.72 | 3,906,378 | -0.57(-1.35%) |
Mar 10, 2022 | 42.41 | 42.65 | 42.05 | 42.29 | 3,745,265 | -0.75(-1.75%) |
Mar 09, 2022 | 42.90 | 43.57 | 42.60 | 43.04 | 4,691,703 | +0.98(+2.32%) |
Mar 08, 2022 | 41.89 | 42.88 | 41.36 | 42.07 | 6,998,646 | +0.06(+0.14%) |
Mar 07, 2022 | 43.44 | 43.48 | 41.96 | 42.01 | 7,469,634 | -1.43(-3.29%) |
Mar 04, 2022 | 43.62 | 44.06 | 42.79 | 43.44 | 9,588,227 | -0.85(-1.92%) |
Mar 03, 2022 | 43.81 | 44.32 | 43.42 | 44.29 | 6,769,714 | +0.94(+2.16%) |
Mar 02, 2022 | 42.61 | 43.61 | 42.51 | 43.35 | 7,785,065 | +1.15(+2.72%) |
Mar 01, 2022 | 43.59 | 43.59 | 41.97 | 42.20 | 6,691,697 | -1.12(-2.58%) |
Feb 28, 2022 | 42.92 | 43.54 | 42.70 | 43.32 | 5,172,039 | -0.34(-0.77%) |
Feb 25, 2022 | 43.14 | 43.88 | 42.91 | 43.66 | 4,390,040 | +0.50(+1.16%) |
Feb 24, 2022 | 41.27 | 43.27 | 40.98 | 43.16 | 5,218,276 | +0.84(+1.98%) |
Feb 23, 2022 | 44.17 | 44.20 | 42.23 | 42.32 | 5,174,041 | -1.40(-3.20%) |
Feb 22, 2022 | 42.46 | 44.07 | 42.19 | 43.72 | 7,582,784 | +1.17(+2.74%) |
Feb 18, 2022 | 42.55 | 0 | -0.48(-1.12%) | |||
Feb 17, 2022 | 43.59 | 43.92 | 42.92 | 43.03 | 4,353,400 | -1.03(-2.34%) |
Feb 16, 2022 | 43.88 | 44.32 | 43.44 | 44.07 | 4,361,189 | -0.10(-0.22%) |
Feb 15, 2022 | 43.98 | 44.27 | 43.77 | 44.16 | 4,815,394 | +0.93(+2.14%) |
Feb 14, 2022 | 43.94 | 44.19 | 42.75 | 43.24 | 6,640,720 | -0.69(-1.56%) |
Feb 11, 2022 | 45.41 | 45.58 | 43.43 | 43.92 | 6,073,662 | -1.59(-3.50%) |
Feb 10, 2022 | 45.58 | 46.52 | 45.13 | 45.51 | 5,268,881 | -0.80(-1.73%) |
Feb 09, 2022 | 45.35 | 46.41 | 45.22 | 46.32 | 6,306,129 | +1.85(+4.17%) |
Feb 08, 2022 | 43.96 | 45.32 | 43.68 | 44.46 | 8,209,690 | +0.33(+0.74%) |
Feb 07, 2022 | 44.07 | 44.52 | 43.78 | 44.13 | 7,619,582 | -0.12(-0.26%) |
Feb 04, 2022 | 44.38 | 44.87 | 43.28 | 44.25 | 7,144,790 | -0.39(-0.87%) |
Feb 03, 2022 | 45.19 | 44.57 | 44.64 | 6,889,449 | -1.23(-2.67%) | |
Feb 02, 2022 | 45.61 | 46.48 | 45.55 | 45.86 | 6,187,422 | +0.44(+0.98%) |
Feb 01, 2022 | 46.33 | 46.40 | 44.77 | 45.42 | 4,812,286 | -0.61(-1.32%) |
Jan 31, 2022 | 44.83 | 46.08 | 46.03 | 8,958,260 | +1.19(+2.65%) | |
Jan 28, 2022 | 44.60 | 45.09 | 43.89 | 44.84 | 11,120,600 | +0.35(+0.78%) |
Jan 27, 2022 | 45.35 | 45.86 | 44.35 | 44.49 | 4,644,677 | -0.56(-1.24%) |
Jan 26, 2022 | 46.16 | 46.63 | 44.50 | 45.05 | 4,852,778 | -0.52(-1.14%) |
Jan 25, 2022 | 45.43 | 45.75 | 44.51 | 45.57 | 4,768,907 | -0.43(-0.94%) |
Jan 24, 2022 | 44.03 | 46.15 | 43.74 | 46.01 | 9,248,181 | -0.14(-0.29%) |
Jan 21, 2022 | 46.59 | 47.17 | 45.83 | 46.14 | 4,015,329 | -0.22(-0.48%) |
Jan 20, 2022 | 47.48 | 48.45 | 46.33 | 46.36 | 4,010,727 | -0.73(-1.56%) |
Jan 19, 2022 | 48.13 | 48.55 | 47.04 | 47.10 | 3,850,836 | -0.83(-1.73%) |
Jan 18, 2022 | 48.46 | 48.62 | 47.50 | 47.93 | 4,255,038 | -1.40(-2.84%) |
Jan 14, 2022 | 49.33 | 0 | -1.06(-2.11%) | |||
Jan 13, 2022 | 51.16 | 51.47 | 50.26 | 50.39 | 2,764,987 | -0.77(-1.51%) |
Jan 12, 2022 | 51.34 | 51.56 | 50.64 | 51.16 | 2,391,208 | +0.44(+0.88%) |
Jan 11, 2022 | 50.70 | 50.88 | 50.09 | 50.72 | 2,812,934 | +0.21(+0.42%) |
Jan 10, 2022 | 49.45 | 50.68 | 48.59 | 50.51 | 4,042,487 | +0.46(+0.93%) |
Jan 07, 2022 | 51.48 | 51.96 | 50.03 | 50.04 | 4,264,994 | -1.60(-3.10%) |
Jan 06, 2022 | 50.63 | 51.65 | 50.63 | 51.64 | 3,200,832 | +1.09(+2.16%) |
Jan 05, 2022 | 51.74 | 52.53 | 50.50 | 50.55 | 3,609,477 | -1.40(-2.69%) |
Jan 04, 2022 | 52.36 | 52.74 | 51.36 | 51.95 | 5,656,555 | +1.25(+2.48%) |