Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 51.10 | 51.85 | 51.04 | 51.65 | 2,375,265 | +0.39(+0.77%) |
Mar 30, 2022 | 51.25 | 51.56 | 50.91 | 51.26 | 3,174,148 | +0.01(+0.02%) |
Mar 29, 2022 | 51.02 | 51.33 | 50.56 | 51.25 | 2,459,550 | +0.84(+1.66%) |
Mar 28, 2022 | 50.18 | 50.45 | 50.03 | 50.41 | 1,191,295 | +0.07(+0.13%) |
Mar 25, 2022 | 50.65 | 50.68 | 50.05 | 50.35 | 2,528,251 | -0.03(-0.06%) |
Mar 24, 2022 | 49.58 | 50.41 | 49.36 | 50.38 | 1,860,913 | +0.80(+1.61%) |
Mar 23, 2022 | 49.99 | 50.11 | 49.49 | 49.58 | 2,105,000 | -0.31(-0.62%) |
Mar 22, 2022 | 49.55 | 50.03 | 49.40 | 49.89 | 2,732,068 | +0.84(+1.70%) |
Mar 21, 2022 | 49.39 | 49.70 | 48.78 | 49.05 | 2,432,818 | -0.37(-0.74%) |
Mar 18, 2022 | 48.33 | 49.47 | 47.76 | 49.42 | 4,366,690 | +1.06(+2.20%) |
Mar 17, 2022 | 47.33 | 48.38 | 47.16 | 48.36 | 2,426,284 | +1.04(+2.20%) |
Mar 16, 2022 | 46.96 | 47.57 | 46.64 | 47.31 | 3,299,843 | +0.86(+1.86%) |
Mar 15, 2022 | 45.92 | 46.48 | 45.69 | 46.45 | 4,559,420 | +0.62(+1.35%) |
Mar 14, 2022 | 46.43 | 46.56 | 45.61 | 45.83 | 2,446,227 | -0.36(-0.77%) |
Mar 11, 2022 | 46.57 | 46.76 | 45.93 | 46.19 | 1,808,564 | -0.07(-0.14%) |
Mar 10, 2022 | 46.51 | 46.25 | 2,055,140 | -0.43(-0.93%) | ||
Mar 09, 2022 | 45.86 | 46.82 | 45.66 | 46.68 | 2,149,655 | +1.69(+3.76%) |
Mar 08, 2022 | 44.17 | 45.50 | 43.77 | 44.99 | 3,546,644 | +0.84(+1.89%) |
Mar 07, 2022 | 45.61 | 45.75 | 44.12 | 44.16 | 2,772,862 | -1.95(-4.24%) |
Mar 04, 2022 | 46.04 | 46.37 | 45.61 | 46.11 | 2,398,378 | -0.81(-1.72%) |
Mar 03, 2022 | 46.93 | 47.50 | 46.59 | 46.92 | 3,111,191 | -0.03(-0.06%) |
Mar 02, 2022 | 46.69 | 47.14 | 46.42 | 46.95 | 2,714,433 | +0.22(+0.46%) |
Mar 01, 2022 | 47.08 | 47.69 | 46.42 | 46.73 | 2,354,949 | -0.57(-1.21%) |
Feb 28, 2022 | 46.48 | 47.43 | 46.20 | 47.30 | 3,360,286 | +0.25(+0.54%) |
Feb 25, 2022 | 45.75 | 47.08 | 46.19 | 47.05 | 1,929,970 | +1.56(+3.43%) |
Feb 24, 2022 | 44.90 | 45.57 | 44.31 | 45.49 | 8,263,953 | -0.80(-1.73%) |
Feb 23, 2022 | 47.68 | 47.71 | 46.19 | 46.29 | 4,452,851 | -1.13(-2.38%) |
Feb 22, 2022 | 46.76 | 47.45 | 46.71 | 47.42 | 2,417,562 | +0.23(+0.50%) |
Feb 18, 2022 | 47.18 | 0 | -0.25(-0.53%) | |||
Feb 17, 2022 | 48.23 | 48.28 | 47.32 | 47.44 | 2,277,300 | -0.80(-1.66%) |
Feb 16, 2022 | 47.51 | 48.53 | 47.44 | 48.23 | 2,501,612 | +0.57(+1.20%) |
Feb 15, 2022 | 47.14 | 47.88 | 46.93 | 47.66 | 2,132,574 | +0.90(+1.93%) |
Feb 14, 2022 | 47.30 | 47.36 | 46.52 | 46.76 | 2,820,094 | -0.53(-1.11%) |
Feb 11, 2022 | 46.93 | 48.06 | 46.93 | 47.28 | 3,131,915 | +0.54(+1.17%) |
Feb 10, 2022 | 46.82 | 47.40 | 46.71 | 46.74 | 2,227,413 | -0.47(-1.00%) |
Feb 09, 2022 | 46.74 | 47.23 | 46.59 | 47.21 | 1,765,398 | +0.79(+1.70%) |
Feb 08, 2022 | 45.40 | 46.47 | 45.35 | 46.42 | 1,792,199 | +1.04(+2.30%) |
Feb 07, 2022 | 45.34 | 45.74 | 45.18 | 45.38 | 1,251,382 | +0.02(+0.04%) |
Feb 04, 2022 | 45.19 | 45.77 | 44.98 | 45.36 | 2,390,360 | -0.21(-0.45%) |
Feb 03, 2022 | 45.90 | 45.55 | 45.57 | 2,329,649 | -0.84(-1.80%) | |
Feb 02, 2022 | 46.31 | 46.43 | 46.02 | 46.40 | 1,738,406 | +0.19(+0.41%) |
Feb 01, 2022 | 45.85 | 46.27 | 45.71 | 46.21 | 2,685,528 | +0.59(+1.30%) |
Jan 31, 2022 | 44.91 | 45.89 | 45.62 | 3,871,081 | +1.12(+2.51%) | |
Jan 28, 2022 | 44.48 | 44.60 | 43.75 | 44.50 | 2,584,754 | +0.10(+0.23%) |
Jan 27, 2022 | 45.16 | 45.40 | 44.29 | 44.40 | 3,044,614 | -0.55(-1.21%) |
Jan 26, 2022 | 45.54 | 45.73 | 44.83 | 44.95 | 2,346,651 | -0.21(-0.46%) |
Jan 25, 2022 | 44.86 | 45.42 | 44.24 | 45.15 | 2,764,180 | -0.23(-0.50%) |
Jan 24, 2022 | 45.50 | 45.65 | 43.91 | 45.38 | 4,012,027 | -0.75(-1.63%) |
Jan 21, 2022 | 46.82 | 46.89 | 45.91 | 46.13 | 2,515,578 | -0.51(-1.09%) |
Jan 20, 2022 | 47.04 | 47.42 | 46.62 | 46.64 | 1,891,184 | -0.27(-0.58%) |
Jan 19, 2022 | 47.67 | 47.82 | 46.82 | 46.91 | 1,535,719 | -0.57(-1.21%) |
Jan 18, 2022 | 47.94 | 48.15 | 47.41 | 47.48 | 2,386,249 | -0.70(-1.44%) |
Jan 14, 2022 | 48.18 | 0 | -0.02(-0.04%) | |||
Jan 13, 2022 | 48.32 | 48.47 | 48.11 | 48.20 | 2,934,005 | -0.09(-0.19%) |
Jan 12, 2022 | 47.77 | 48.33 | 47.66 | 48.29 | 1,869,212 | +0.82(+1.72%) |
Jan 11, 2022 | 47.40 | 47.61 | 47.15 | 47.47 | 2,841,861 | +0.08(+0.16%) |
Jan 10, 2022 | 47.52 | 47.61 | 47.17 | 47.40 | 1,948,079 | -0.30(-0.63%) |
Jan 07, 2022 | 47.63 | 47.75 | 47.23 | 47.70 | 1,084,733 | +0.29(+0.61%) |
Jan 06, 2022 | 47.30 | 47.70 | 47.17 | 47.41 | 2,182,036 | +0.20(+0.42%) |
Jan 05, 2022 | 47.62 | 47.96 | 47.14 | 47.21 | 1,423,819 | -0.28(-0.59%) |
Jan 04, 2022 | 47.33 | 47.95 | 47.26 | 47.49 | 1,646,745 | +0.11(+0.24%) |