Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.74 | 50.76 | 49.58 | 49.61 | 7,666,981 | -1.83(-3.56%) |
Mar 30, 2022 | 51.30 | 52.17 | 51.23 | 51.44 | 7,850,537 | +0.10(+0.20%) |
Mar 29, 2022 | 51.46 | 51.85 | 51.13 | 51.33 | 6,685,382 | +0.96(+1.90%) |
Mar 28, 2022 | 50.11 | 50.54 | 49.73 | 50.38 | 7,530,902 | +0.58(+1.17%) |
Mar 25, 2022 | 49.58 | 49.89 | 49.20 | 49.79 | 8,254,861 | -1.02(-2.01%) |
Mar 24, 2022 | 50.78 | 50.99 | 50.06 | 50.82 | 5,326,918 | -0.48(-0.93%) |
Mar 23, 2022 | 50.77 | 52.28 | 50.33 | 51.29 | 10,212,386 | -0.33(-0.64%) |
Mar 22, 2022 | 51.29 | 52.08 | 51.04 | 51.62 | 7,942,182 | +1.91(+3.85%) |
Mar 21, 2022 | 49.99 | 50.38 | 48.91 | 49.71 | 7,803,172 | -1.93(-3.74%) |
Mar 18, 2022 | 49.46 | 52.23 | 49.17 | 51.64 | 11,753,233 | +2.27(+4.60%) |
Mar 17, 2022 | 49.63 | 49.63 | 48.32 | 49.37 | 12,043,404 | -1.93(-3.77%) |
Mar 16, 2022 | 47.74 | 51.36 | 47.17 | 51.30 | 27,088,248 | +8.88(+20.94%) |
Mar 15, 2022 | 41.21 | 42.97 | 40.88 | 42.42 | 14,769,158 | -0.32(-0.75%) |
Mar 14, 2022 | 43.81 | 44.37 | 42.59 | 42.74 | 10,417,605 | -3.31(-7.19%) |
Mar 11, 2022 | 48.35 | 48.51 | 46.04 | 46.05 | 7,473,676 | -2.14(-4.44%) |
Mar 10, 2022 | 48.81 | 48.82 | 47.92 | 48.19 | 5,981,728 | -2.21(-4.39%) |
Mar 09, 2022 | 49.72 | 50.47 | 49.47 | 50.40 | 5,401,884 | +0.97(+1.95%) |
Mar 08, 2022 | 49.74 | 50.25 | 48.92 | 49.44 | 7,236,972 | -0.61(-1.22%) |
Mar 07, 2022 | 50.90 | 51.35 | 49.99 | 50.05 | 10,591,895 | -1.98(-3.80%) |
Mar 04, 2022 | 52.34 | 52.77 | 51.70 | 52.03 | 5,843,036 | -1.09(-2.05%) |
Mar 03, 2022 | 54.21 | 54.31 | 53.03 | 53.11 | 6,078,859 | -1.44(-2.63%) |
Mar 02, 2022 | 54.95 | 54.95 | 53.96 | 54.55 | 4,741,520 | -0.40(-0.73%) |
Mar 01, 2022 | 54.87 | 55.60 | 54.73 | 54.95 | 4,831,906 | -0.02(-0.03%) |
Feb 28, 2022 | 54.61 | 55.29 | 54.52 | 54.97 | 9,243,851 | -0.62(-1.11%) |
Feb 25, 2022 | 55.08 | 55.63 | 54.70 | 55.59 | 6,795,138 | +0.29(+0.53%) |
Feb 24, 2022 | 53.11 | 55.33 | 53.11 | 55.30 | 9,102,958 | -0.29(-0.52%) |
Feb 23, 2022 | 56.68 | 56.72 | 55.48 | 55.59 | 4,700,918 | -0.61(-1.08%) |
Feb 22, 2022 | 56.33 | 56.76 | 55.90 | 56.20 | 6,375,847 | -1.55(-2.68%) |
Feb 18, 2022 | 57.75 | 0 | -1.12(-1.90%) | |||
Feb 17, 2022 | 59.27 | 59.72 | 58.69 | 58.86 | 5,566,555 | -0.46(-0.77%) |
Feb 16, 2022 | 59.12 | 59.67 | 58.83 | 59.32 | 5,797,365 | +0.08(+0.14%) |
Feb 15, 2022 | 58.56 | 59.27 | 58.52 | 59.24 | 4,580,908 | +1.33(+2.30%) |
Feb 14, 2022 | 58.09 | 58.21 | 57.53 | 57.91 | 5,640,774 | -0.45(-0.77%) |
Feb 11, 2022 | 59.40 | 59.69 | 58.20 | 58.36 | 7,310,642 | -1.20(-2.02%) |
Feb 10, 2022 | 59.37 | 60.48 | 59.24 | 59.56 | 8,288,124 | -0.51(-0.84%) |
Feb 09, 2022 | 59.30 | 60.06 | 59.19 | 60.06 | 4,637,391 | +1.29(+2.20%) |
Feb 08, 2022 | 57.85 | 58.81 | 57.78 | 58.77 | 5,739,226 | +0.65(+1.11%) |
Feb 07, 2022 | 58.24 | 58.43 | 57.91 | 58.12 | 5,987,748 | -0.40(-0.69%) |
Feb 04, 2022 | 58.05 | 58.81 | 57.84 | 58.53 | 8,820,760 | +0.35(+0.60%) |
Feb 03, 2022 | 58.12 | 58.18 | 6,264,652 | -0.39(-0.67%) | ||
Feb 02, 2022 | 59.48 | 59.48 | 58.13 | 58.57 | 4,920,744 | -0.51(-0.86%) |
Feb 01, 2022 | 58.97 | 59.19 | 58.35 | 59.08 | 6,154,183 | +0.37(+0.62%) |
Jan 31, 2022 | 56.94 | 58.80 | 58.71 | 6,145,199 | +2.62(+4.66%) | |
Jan 28, 2022 | 55.79 | 56.10 | 55.06 | 56.10 | 4,739,523 | -0.13(-0.23%) |
Jan 27, 2022 | 57.02 | 57.06 | 56.21 | 56.23 | 6,048,962 | -1.15(-2.01%) |
Jan 26, 2022 | 58.91 | 58.93 | 57.33 | 57.38 | 5,655,708 | -1.09(-1.86%) |
Jan 25, 2022 | 58.24 | 58.85 | 58.00 | 58.47 | 5,559,162 | -0.25(-0.43%) |
Jan 24, 2022 | 58.72 | 58.88 | 57.45 | 58.72 | 8,664,175 | -0.85(-1.43%) |
Jan 21, 2022 | 60.76 | 60.81 | 59.47 | 59.58 | 5,094,774 | -1.23(-2.02%) |
Jan 20, 2022 | 61.44 | 61.96 | 60.69 | 60.81 | 7,829,737 | +1.54(+2.60%) |
Jan 19, 2022 | 59.50 | 59.75 | 59.16 | 59.27 | 5,731,885 | +0.29(+0.49%) |
Jan 18, 2022 | 58.59 | 59.39 | 58.34 | 58.98 | 9,108,059 | -0.75(-1.26%) |
Jan 14, 2022 | 59.73 | 0 | +0.45(+0.76%) | |||
Jan 13, 2022 | 60.28 | 60.29 | 59.22 | 59.28 | 9,337,049 | -1.86(-3.04%) |
Jan 12, 2022 | 61.06 | 61.27 | 60.57 | 61.13 | 9,480,478 | +1.29(+2.16%) |
Jan 11, 2022 | 58.58 | 59.85 | 58.37 | 59.84 | 9,137,957 | +1.57(+2.69%) |
Jan 10, 2022 | 58.41 | 58.62 | 57.73 | 58.27 | 8,633,000 | +0.13(+0.23%) |
Jan 07, 2022 | 57.75 | 58.54 | 57.67 | 58.14 | 8,618,760 | +0.91(+1.59%) |
Jan 06, 2022 | 56.67 | 57.58 | 56.48 | 57.23 | 9,022,819 | +0.77(+1.36%) |
Jan 05, 2022 | 56.88 | 57.76 | 56.45 | 56.46 | 8,560,850 | -1.30(-2.26%) |
Jan 04, 2022 | 58.40 | 58.40 | 57.47 | 57.77 | 7,763,475 | -1.10(-1.86%) |