Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.88 | 53.01 | 52.19 | 52.19 | 2,287,319 | -0.81(-1.54%) |
Mar 30, 2022 | 53.21 | 53.30 | 52.74 | 53.00 | 1,096,994 | -0.39(-0.73%) |
Mar 29, 2022 | 53.07 | 53.44 | 52.82 | 53.39 | 2,033,375 | +0.74(+1.40%) |
Mar 28, 2022 | 52.19 | 52.65 | 51.93 | 52.65 | 1,708,044 | +0.40(+0.76%) |
Mar 25, 2022 | 52.07 | 52.28 | 51.75 | 52.25 | 1,638,143 | +0.22(+0.43%) |
Mar 24, 2022 | 51.49 | 52.04 | 51.37 | 52.03 | 1,124,115 | +0.75(+1.46%) |
Mar 23, 2022 | 51.64 | 51.84 | 51.27 | 51.28 | 1,953,865 | -0.67(-1.29%) |
Mar 22, 2022 | 51.47 | 52.04 | 51.45 | 51.95 | 1,595,373 | +0.63(+1.22%) |
Mar 21, 2022 | 51.35 | 51.56 | 50.87 | 51.32 | 1,720,598 | -0.05(-0.09%) |
Mar 18, 2022 | 50.55 | 51.38 | 50.46 | 51.37 | 1,373,764 | +0.64(+1.26%) |
Mar 17, 2022 | 49.86 | 50.73 | 49.80 | 50.73 | 1,496,871 | +0.66(+1.31%) |
Mar 16, 2022 | 49.35 | 50.08 | 48.79 | 50.08 | 2,161,706 | +1.16(+2.37%) |
Mar 15, 2022 | 48.12 | 48.97 | 48.01 | 48.92 | 3,068,988 | +1.07(+2.24%) |
Mar 14, 2022 | 48.29 | 48.73 | 47.71 | 47.84 | 4,854,798 | -0.44(-0.92%) |
Mar 11, 2022 | 49.21 | 49.32 | 48.22 | 48.29 | 1,846,358 | -0.66(-1.35%) |
Mar 10, 2022 | 48.67 | 49.05 | 48.37 | 48.95 | 2,705,070 | -0.23(-0.47%) |
Mar 09, 2022 | 48.87 | 49.41 | 48.64 | 49.18 | 2,856,532 | +1.32(+2.77%) |
Mar 08, 2022 | 48.16 | 49.11 | 47.70 | 47.86 | 3,209,547 | -0.34(-0.70%) |
Mar 07, 2022 | 49.66 | 49.67 | 48.17 | 48.20 | 4,653,582 | -1.53(-3.08%) |
Mar 04, 2022 | 49.78 | 49.85 | 49.23 | 49.73 | 2,565,971 | -0.47(-0.94%) |
Mar 03, 2022 | 50.73 | 50.84 | 49.98 | 50.20 | 2,170,763 | -0.33(-0.66%) |
Mar 02, 2022 | 49.91 | 50.72 | 49.77 | 50.54 | 1,955,911 | +0.88(+1.78%) |
Mar 01, 2022 | 50.27 | 50.45 | 49.31 | 49.65 | 2,686,822 | -0.75(-1.49%) |
Feb 28, 2022 | 49.91 | 50.60 | 49.73 | 50.40 | 2,949,294 | -0.09(-0.18%) |
Feb 25, 2022 | 49.55 | 50.50 | 49.64 | 50.49 | 2,697,489 | +1.08(+2.18%) |
Feb 24, 2022 | 47.36 | 49.43 | 47.23 | 49.42 | 6,942,996 | +0.84(+1.73%) |
Feb 23, 2022 | 49.77 | 49.89 | 48.51 | 48.57 | 4,248,845 | -0.91(-1.85%) |
Feb 22, 2022 | 49.75 | 50.18 | 49.07 | 49.49 | 4,469,279 | -0.56(-1.11%) |
Feb 18, 2022 | 50.04 | 0 | -0.39(-0.77%) | |||
Feb 17, 2022 | 51.19 | 51.22 | 50.34 | 50.43 | 2,160,508 | -1.15(-2.22%) |
Feb 16, 2022 | 51.23 | 51.72 | 51.02 | 51.58 | 2,067,183 | +0.03(+0.06%) |
Feb 15, 2022 | 51.24 | 51.55 | 51.16 | 51.55 | 1,521,249 | +0.87(+1.73%) |
Feb 14, 2022 | 50.78 | 50.97 | 50.24 | 50.67 | 2,571,520 | -0.17(-0.33%) |
Feb 11, 2022 | 51.91 | 52.14 | 50.66 | 50.84 | 3,223,267 | -1.05(-2.03%) |
Feb 10, 2022 | 52.15 | 52.89 | 51.64 | 51.89 | 2,523,178 | -0.92(-1.75%) |
Feb 09, 2022 | 52.50 | 52.83 | 52.47 | 52.82 | 1,788,713 | +0.83(+1.59%) |
Feb 08, 2022 | 51.50 | 52.10 | 51.30 | 51.99 | 2,199,237 | +0.43(+0.84%) |
Feb 07, 2022 | 51.78 | 51.98 | 51.39 | 51.56 | 1,556,519 | -0.15(-0.29%) |
Feb 04, 2022 | 51.39 | 52.15 | 51.11 | 51.71 | 1,961,122 | +0.32(+0.63%) |
Feb 03, 2022 | 51.88 | 51.28 | 51.38 | 1,658,117 | -1.28(-2.42%) | |
Feb 02, 2022 | 52.55 | 52.74 | 52.18 | 52.66 | 2,312,084 | +0.40(+0.77%) |
Feb 01, 2022 | 51.98 | 52.31 | 51.50 | 52.26 | 2,575,320 | +0.40(+0.76%) |
Jan 31, 2022 | 50.78 | 51.90 | 51.86 | 3,349,004 | +1.03(+2.02%) | |
Jan 28, 2022 | 49.74 | 50.82 | 49.17 | 50.83 | 2,808,352 | +1.25(+2.52%) |
Jan 27, 2022 | 50.39 | 50.79 | 49.37 | 49.58 | 2,909,787 | -0.28(-0.55%) |
Jan 26, 2022 | 50.78 | 51.13 | 49.33 | 49.85 | 2,786,852 | -0.14(-0.27%) |
Jan 25, 2022 | 49.92 | 50.54 | 49.24 | 49.99 | 2,752,454 | -0.72(-1.42%) |
Jan 24, 2022 | 49.70 | 50.74 | 48.41 | 50.71 | 9,160,781 | +0.25(+0.50%) |
Jan 21, 2022 | 51.33 | 51.63 | 50.44 | 50.46 | 4,352,228 | -1.04(-2.02%) |
Jan 20, 2022 | 52.33 | 52.91 | 51.43 | 51.50 | 2,940,333 | -0.57(-1.10%) |
Jan 19, 2022 | 52.81 | 52.98 | 52.03 | 52.07 | 3,434,007 | -0.55(-1.04%) |
Jan 18, 2022 | 53.03 | 53.03 | 52.47 | 52.61 | 3,266,776 | -0.99(-1.84%) |
Jan 14, 2022 | 53.60 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 54.61 | 54.61 | 53.46 | 53.59 | 3,403,232 | -0.81(-1.49%) |
Jan 12, 2022 | 54.48 | 54.69 | 54.15 | 54.40 | 2,567,459 | +0.11(+0.20%) |
Jan 11, 2022 | 53.74 | 54.29 | 53.41 | 54.29 | 2,004,031 | +0.54(+1.01%) |
Jan 10, 2022 | 53.40 | 53.77 | 52.67 | 53.75 | 3,064,950 | -0.07(-0.13%) |
Jan 07, 2022 | 54.06 | 54.22 | 53.62 | 53.82 | 1,708,284 | -0.23(-0.42%) |
Jan 06, 2022 | 54.02 | 54.38 | 53.69 | 54.04 | 1,901,118 | -0.05(-0.10%) |
Jan 05, 2022 | 55.16 | 55.24 | 54.06 | 54.10 | 2,297,057 | -1.14(-2.06%) |
Jan 04, 2022 | 55.51 | 55.56 | 54.96 | 55.24 | 2,211,114 | -0.11(-0.19%) |