Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 42.62 | 43.08 | 40.09 | 40.31 | 3,052,213 | -2.11(-4.96%) |
Mar 30, 2022 | 41.83 | 42.89 | 41.75 | 42.41 | 1,263,251 | +0.15(+0.34%) |
Mar 29, 2022 | 41.80 | 43.17 | 41.71 | 42.27 | 2,330,538 | +1.34(+3.27%) |
Mar 28, 2022 | 39.85 | 41.36 | 39.84 | 40.93 | 1,562,101 | +0.89(+2.23%) |
Mar 25, 2022 | 41.35 | 41.40 | 39.63 | 40.04 | 2,422,907 | -2.08(-4.93%) |
Mar 24, 2022 | 42.20 | 42.45 | 40.92 | 42.11 | 2,446,190 | +0.17(+0.42%) |
Mar 23, 2022 | 43.22 | 43.64 | 41.46 | 41.94 | 3,026,841 | -2.22(-5.03%) |
Mar 22, 2022 | 42.08 | 44.41 | 42.02 | 44.16 | 3,792,257 | +2.90(+7.03%) |
Mar 21, 2022 | 42.11 | 43.08 | 40.62 | 41.26 | 2,058,502 | -1.87(-4.34%) |
Mar 18, 2022 | 41.78 | 43.66 | 41.77 | 43.13 | 4,201,578 | +1.09(+2.58%) |
Mar 17, 2022 | 41.82 | 42.56 | 39.79 | 42.04 | 4,601,429 | +0.01(+0.02%) |
Mar 16, 2022 | 42.95 | 43.72 | 39.67 | 42.03 | 8,591,962 | +3.64(+9.48%) |
Mar 15, 2022 | 35.92 | 39.37 | 35.57 | 38.40 | 8,005,121 | +2.93(+8.26%) |
Mar 14, 2022 | 34.06 | 35.95 | 32.55 | 35.47 | 9,735,133 | -0.90(-2.48%) |
Mar 11, 2022 | 43.85 | 44.34 | 36.30 | 36.37 | 13,351,600 | -6.68(-15.51%) |
Mar 10, 2022 | 44.55 | 46.01 | 41.01 | 43.04 | 7,448,072 | -5.29(-10.94%) |
Mar 09, 2022 | 46.39 | 48.64 | 46.15 | 48.33 | 2,691,340 | +3.22(+7.14%) |
Mar 08, 2022 | 45.51 | 46.59 | 44.44 | 45.11 | 2,452,163 | -0.22(-0.49%) |
Mar 07, 2022 | 48.52 | 48.52 | 45.18 | 45.33 | 3,741,054 | -3.47(-7.12%) |
Mar 04, 2022 | 49.65 | 49.80 | 48.35 | 48.81 | 2,817,255 | -1.63(-3.22%) |
Mar 03, 2022 | 52.35 | 52.40 | 50.13 | 50.43 | 3,051,261 | -1.74(-3.34%) |
Mar 02, 2022 | 51.11 | 52.65 | 51.11 | 52.18 | 3,502,976 | +1.79(+3.55%) |
Mar 01, 2022 | 50.15 | 50.94 | 49.73 | 50.39 | 2,022,228 | +0.03(+0.06%) |
Feb 28, 2022 | 49.80 | 50.68 | 49.59 | 50.36 | 3,767,467 | -0.03(-0.06%) |
Feb 25, 2022 | 49.35 | 50.40 | 49.26 | 50.39 | 1,748,607 | +1.36(+2.76%) |
Feb 24, 2022 | 47.78 | 49.35 | 47.32 | 49.03 | 2,528,231 | -0.57(-1.15%) |
Feb 23, 2022 | 51.21 | 51.33 | 48.62 | 49.60 | 3,862,883 | -1.37(-2.70%) |
Feb 22, 2022 | 50.14 | 51.21 | 49.84 | 50.98 | 3,704,302 | +0.23(+0.46%) |
Feb 18, 2022 | 50.74 | 0 | +0.47(+0.94%) | |||
Feb 17, 2022 | 50.20 | 51.00 | 49.79 | 50.27 | 1,849,320 | -0.45(-0.90%) |
Feb 16, 2022 | 50.50 | 51.07 | 50.22 | 50.72 | 2,625,632 | +0.47(+0.94%) |
Feb 15, 2022 | 49.35 | 50.44 | 49.19 | 50.25 | 2,244,594 | +1.38(+2.83%) |
Feb 14, 2022 | 49.21 | 49.96 | 48.67 | 48.87 | 4,128,787 | -0.70(-1.41%) |
Feb 11, 2022 | 48.64 | 52.23 | 48.64 | 49.56 | 6,912,207 | +1.01(+2.07%) |
Feb 10, 2022 | 45.98 | 48.88 | 45.77 | 48.56 | 5,213,230 | +2.76(+6.02%) |
Feb 09, 2022 | 43.33 | 46.34 | 43.22 | 45.80 | 4,959,745 | +0.67(+1.48%) |
Feb 08, 2022 | 44.50 | 45.22 | 44.27 | 45.13 | 2,692,041 | +0.53(+1.19%) |
Feb 07, 2022 | 45.68 | 45.95 | 44.46 | 44.60 | 4,628,720 | -1.39(-3.03%) |
Feb 04, 2022 | 44.97 | 46.26 | 44.62 | 45.99 | 1,768,114 | +0.57(+1.26%) |
Feb 03, 2022 | 45.94 | 45.29 | 45.42 | 1,427,388 | -0.80(-1.74%) | |
Feb 02, 2022 | 46.94 | 46.99 | 46.08 | 46.22 | 1,635,312 | -0.72(-1.53%) |
Feb 01, 2022 | 46.53 | 47.15 | 46.33 | 46.94 | 2,357,806 | +0.31(+0.66%) |
Jan 31, 2022 | 45.14 | 46.71 | 46.63 | 2,454,822 | +1.96(+4.38%) | |
Jan 28, 2022 | 43.52 | 44.79 | 43.21 | 44.67 | 1,930,446 | +1.49(+3.45%) |
Jan 27, 2022 | 43.91 | 44.12 | 42.99 | 43.18 | 2,009,687 | -0.49(-1.13%) |
Jan 26, 2022 | 44.40 | 45.01 | 43.54 | 43.68 | 1,456,231 | -0.48(-1.10%) |
Jan 25, 2022 | 44.01 | 44.82 | 43.46 | 44.16 | 2,156,692 | -0.34(-0.76%) |
Jan 24, 2022 | 43.50 | 44.56 | 42.51 | 44.50 | 2,384,500 | +0.29(+0.66%) |
Jan 21, 2022 | 44.75 | 45.00 | 43.97 | 44.21 | 2,515,467 | -0.01(-0.02%) |
Jan 20, 2022 | 45.64 | 46.02 | 44.13 | 44.22 | 2,772,756 | +0.15(+0.33%) |
Jan 19, 2022 | 44.34 | 44.97 | 44.01 | 44.07 | 2,550,096 | -0.13(-0.28%) |
Jan 18, 2022 | 44.42 | 45.22 | 44.04 | 44.20 | 2,658,924 | -0.83(-1.85%) |
Jan 14, 2022 | 45.03 | 0 | -1.38(-2.98%) | |||
Jan 13, 2022 | 47.21 | 47.29 | 46.25 | 46.42 | 2,018,703 | -0.51(-1.09%) |
Jan 12, 2022 | 47.06 | 47.85 | 46.42 | 46.93 | 2,305,698 | -0.35(-0.74%) |
Jan 11, 2022 | 46.92 | 47.83 | 46.80 | 47.28 | 2,057,729 | +0.44(+0.93%) |
Jan 10, 2022 | 48.14 | 48.34 | 46.19 | 46.84 | 2,327,830 | -1.26(-2.62%) |
Jan 07, 2022 | 46.99 | 48.80 | 46.99 | 48.10 | 2,576,029 | +0.95(+2.01%) |
Jan 06, 2022 | 46.78 | 47.45 | 46.11 | 47.15 | 1,889,780 | +0.66(+1.42%) |
Jan 05, 2022 | 47.18 | 48.07 | 46.47 | 46.49 | 1,837,305 | -0.94(-1.98%) |
Jan 04, 2022 | 48.06 | 48.09 | 47.16 | 47.43 | 2,163,456 | -0.52(-1.09%) |