Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 49.87 | 50.17 | 48.16 | 48.17 | 10,494,251 | -1.84(-3.68%) |
Mar 30, 2022 | 51.38 | 51.43 | 49.72 | 50.01 | 8,724,385 | -1.11(-2.18%) |
Mar 29, 2022 | 51.87 | 52.07 | 50.82 | 51.13 | 6,899,080 | +0.14(+0.28%) |
Mar 28, 2022 | 50.97 | 51.20 | 50.22 | 50.98 | 7,655,816 | -0.37(-0.72%) |
Mar 25, 2022 | 50.60 | 51.41 | 50.43 | 51.35 | 4,538,074 | +0.96(+1.91%) |
Mar 24, 2022 | 50.18 | 50.57 | 50.01 | 50.39 | 7,185,422 | +0.18(+0.36%) |
Mar 23, 2022 | 50.86 | 51.17 | 50.16 | 50.21 | 7,181,827 | -1.05(-2.05%) |
Mar 22, 2022 | 51.41 | 51.94 | 51.03 | 51.26 | 5,303,699 | +0.77(+1.53%) |
Mar 21, 2022 | 50.50 | 51.16 | 50.03 | 50.49 | 9,378,151 | -0.33(-0.65%) |
Mar 18, 2022 | 50.92 | 51.00 | 50.02 | 50.82 | 20,551,566 | -0.11(-0.21%) |
Mar 17, 2022 | 49.90 | 50.95 | 49.45 | 50.93 | 7,737,275 | +0.33(+0.66%) |
Mar 16, 2022 | 49.73 | 50.65 | 49.60 | 50.60 | 10,115,367 | +1.69(+3.46%) |
Mar 15, 2022 | 49.01 | 49.15 | 48.06 | 48.91 | 8,460,974 | +0.40(+0.83%) |
Mar 14, 2022 | 47.96 | 49.13 | 47.82 | 48.50 | 10,206,073 | +1.17(+2.47%) |
Mar 11, 2022 | 47.95 | 48.73 | 47.30 | 47.33 | 8,269,938 | -0.31(-0.64%) |
Mar 10, 2022 | 48.37 | 48.78 | 47.14 | 47.64 | 11,871,476 | -1.37(-2.79%) |
Mar 09, 2022 | 49.46 | 49.92 | 48.72 | 49.00 | 8,695,844 | +1.13(+2.37%) |
Mar 08, 2022 | 48.37 | 49.20 | 47.52 | 47.87 | 10,955,704 | +0.13(+0.28%) |
Mar 07, 2022 | 49.32 | 49.41 | 47.73 | 47.74 | 11,569,047 | -1.93(-3.89%) |
Mar 04, 2022 | 49.37 | 49.70 | 48.83 | 49.67 | 8,645,253 | -0.95(-1.88%) |
Mar 03, 2022 | 50.78 | 51.18 | 50.29 | 50.62 | 9,211,357 | +0.07(+0.14%) |
Mar 02, 2022 | 49.06 | 50.81 | 49.06 | 50.55 | 10,081,575 | +2.13(+4.40%) |
Mar 01, 2022 | 50.15 | 50.47 | 48.14 | 48.42 | 14,646,780 | -2.41(-4.74%) |
Feb 28, 2022 | 49.94 | 50.96 | 49.83 | 50.83 | 10,569,094 | -0.72(-1.40%) |
Feb 25, 2022 | 50.15 | 51.65 | 50.62 | 51.55 | 11,134,291 | +1.81(+3.63%) |
Feb 24, 2022 | 49.21 | 49.88 | 48.34 | 49.74 | 13,036,223 | -1.19(-2.33%) |
Feb 23, 2022 | 52.38 | 52.42 | 50.74 | 50.93 | 9,522,943 | -1.03(-1.99%) |
Feb 22, 2022 | 51.51 | 52.35 | 51.10 | 51.96 | 8,296,251 | +0.63(+1.23%) |
Feb 18, 2022 | 51.33 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 52.20 | 52.34 | 51.25 | 51.36 | 5,251,800 | -1.32(-2.51%) |
Feb 16, 2022 | 52.18 | 53.12 | 52.18 | 52.68 | 4,442,833 | -0.01(-0.02%) |
Feb 15, 2022 | 52.55 | 53.00 | 52.30 | 52.69 | 4,721,656 | +0.67(+1.28%) |
Feb 14, 2022 | 52.59 | 52.91 | 51.48 | 52.02 | 8,097,503 | -0.61(-1.16%) |
Feb 11, 2022 | 52.91 | 53.87 | 52.32 | 52.64 | 8,154,055 | -0.59(-1.11%) |
Feb 10, 2022 | 53.64 | 54.16 | 53.05 | 53.23 | 7,734,029 | -0.49(-0.90%) |
Feb 09, 2022 | 53.66 | 53.92 | 53.43 | 53.71 | 6,593,906 | +0.15(+0.29%) |
Feb 08, 2022 | 54.12 | 54.39 | 53.04 | 53.56 | 12,295,860 | -0.13(-0.25%) |
Feb 07, 2022 | 53.68 | 53.89 | 53.13 | 53.70 | 6,510,681 | +0.03(+0.05%) |
Feb 04, 2022 | 53.27 | 54.15 | 53.02 | 53.67 | 5,903,613 | +0.49(+0.93%) |
Feb 03, 2022 | 53.88 | 53.02 | 53.18 | 5,349,683 | -0.56(-1.04%) | |
Feb 02, 2022 | 53.00 | 53.89 | 52.81 | 53.73 | 8,567,575 | +0.45(+0.84%) |
Feb 01, 2022 | 52.27 | 53.33 | 51.90 | 53.28 | 7,054,245 | +0.97(+1.86%) |
Jan 31, 2022 | 51.70 | 52.41 | 52.31 | 10,540,745 | +0.10(+0.19%) | |
Jan 28, 2022 | 51.56 | 52.22 | 50.79 | 52.21 | 7,612,755 | +0.58(+1.11%) |
Jan 27, 2022 | 52.41 | 52.81 | 51.22 | 51.64 | 7,931,091 | -0.11(-0.21%) |
Jan 26, 2022 | 52.14 | 52.61 | 50.97 | 51.75 | 8,350,515 | +0.13(+0.26%) |
Jan 25, 2022 | 50.79 | 51.95 | 49.98 | 51.61 | 9,415,780 | +0.54(+1.06%) |
Jan 24, 2022 | 48.83 | 51.31 | 48.26 | 51.07 | 17,008,460 | +1.54(+3.10%) |
Jan 21, 2022 | 50.93 | 51.04 | 49.51 | 49.53 | 14,854,413 | -1.65(-3.23%) |
Jan 20, 2022 | 50.87 | 52.43 | 49.89 | 51.19 | 14,990,911 | -0.39(-0.75%) |
Jan 19, 2022 | 52.34 | 53.52 | 51.50 | 51.58 | 15,306,921 | -4.33(-7.75%) |
Jan 18, 2022 | 56.91 | 57.13 | 55.70 | 55.91 | 8,481,128 | -0.95(-1.68%) |
Jan 14, 2022 | 56.86 | 0 | +0.05(+0.09%) | |||
Jan 13, 2022 | 56.43 | 57.15 | 56.28 | 56.81 | 7,355,967 | +0.63(+1.12%) |
Jan 12, 2022 | 56.04 | 56.27 | 55.72 | 56.18 | 6,284,060 | +0.33(+0.60%) |
Jan 11, 2022 | 55.43 | 55.90 | 54.83 | 55.85 | 7,017,350 | +0.68(+1.24%) |
Jan 10, 2022 | 55.74 | 55.74 | 54.62 | 55.16 | 8,492,907 | +0.32(+0.59%) |
Jan 07, 2022 | 53.85 | 54.99 | 53.65 | 54.84 | 7,831,158 | +0.85(+1.58%) |
Jan 06, 2022 | 53.52 | 54.00 | 52.99 | 53.98 | 6,432,965 | +1.43(+2.72%) |
Jan 05, 2022 | 53.21 | 53.30 | 52.50 | 52.56 | 7,260,524 | -0.28(-0.53%) |
Jan 04, 2022 | 52.24 | 53.11 | 52.06 | 52.83 | 8,401,199 | +1.35(+2.62%) |