Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.52 | 46.59 | 46.27 | 46.30 | 7,362,621 | -0.50(-1.08%) |
Mar 30, 2022 | 46.90 | 47.11 | 46.70 | 46.80 | 7,587,572 | +0.02(+0.03%) |
Mar 29, 2022 | 46.69 | 46.81 | 46.49 | 46.79 | 6,404,830 | +0.54(+1.17%) |
Mar 28, 2022 | 46.10 | 46.25 | 45.83 | 46.25 | 2,916,904 | -0.32(-0.70%) |
Mar 25, 2022 | 46.59 | 46.65 | 46.33 | 46.57 | 4,188,299 | -0.34(-0.72%) |
Mar 24, 2022 | 46.58 | 46.95 | 46.52 | 46.91 | 5,260,599 | +0.42(+0.91%) |
Mar 23, 2022 | 46.79 | 46.92 | 46.46 | 46.49 | 7,860,638 | -0.44(-0.95%) |
Mar 22, 2022 | 46.81 | 47.02 | 46.80 | 46.93 | 4,780,512 | +0.16(+0.34%) |
Mar 21, 2022 | 46.79 | 46.87 | 46.53 | 46.77 | 4,280,307 | -0.33(-0.70%) |
Mar 18, 2022 | 46.65 | 47.14 | 46.49 | 47.10 | 8,571,581 | -0.14(-0.29%) |
Mar 17, 2022 | 46.86 | 47.26 | 46.73 | 47.24 | 8,321,683 | +0.97(+2.10%) |
Mar 16, 2022 | 45.59 | 46.29 | 45.33 | 46.27 | 12,074,316 | +1.05(+2.32%) |
Mar 15, 2022 | 44.67 | 45.25 | 44.54 | 45.22 | 6,625,768 | -0.06(-0.13%) |
Mar 14, 2022 | 45.82 | 45.94 | 45.18 | 45.28 | 5,366,485 | -0.23(-0.50%) |
Mar 11, 2022 | 46.38 | 46.40 | 45.50 | 45.51 | 7,246,229 | -0.74(-1.60%) |
Mar 10, 2022 | 46.27 | 45.94 | 46.25 | 7,526,587 | +0.11(+0.23%) | |
Mar 09, 2022 | 45.75 | 46.25 | 45.68 | 46.14 | 4,987,628 | +1.15(+2.55%) |
Mar 08, 2022 | 44.80 | 45.40 | 44.48 | 45.00 | 9,233,407 | +0.27(+0.61%) |
Mar 07, 2022 | 45.94 | 46.07 | 44.57 | 44.72 | 7,910,836 | -2.34(-4.98%) |
Mar 04, 2022 | 47.27 | 47.37 | 46.85 | 47.07 | 5,237,349 | -0.88(-1.84%) |
Mar 03, 2022 | 48.39 | 48.44 | 47.83 | 47.95 | 5,284,377 | -0.59(-1.21%) |
Mar 02, 2022 | 48.15 | 48.66 | 48.01 | 48.54 | 5,856,569 | +0.60(+1.26%) |
Mar 01, 2022 | 48.45 | 48.57 | 47.72 | 47.93 | 10,840,374 | -0.23(-0.47%) |
Feb 28, 2022 | 47.75 | 48.22 | 47.64 | 48.16 | 10,188,214 | -0.11(-0.23%) |
Feb 25, 2022 | 47.98 | 48.34 | 47.88 | 48.27 | 6,451,086 | +0.61(+1.28%) |
Feb 24, 2022 | 46.53 | 47.74 | 46.18 | 47.66 | 14,892,901 | -0.82(-1.69%) |
Feb 23, 2022 | 49.19 | 49.26 | 48.45 | 48.48 | 8,259,864 | -0.26(-0.54%) |
Feb 22, 2022 | 48.98 | 49.14 | 48.52 | 48.75 | 6,057,708 | -0.57(-1.16%) |
Feb 18, 2022 | 49.32 | 0 | +0.14(+0.28%) | |||
Feb 17, 2022 | 49.65 | 49.73 | 49.15 | 49.18 | 5,002,234 | -0.72(-1.43%) |
Feb 16, 2022 | 49.57 | 50.01 | 49.47 | 49.90 | 2,990,158 | +0.38(+0.78%) |
Feb 15, 2022 | 49.29 | 49.53 | 49.25 | 49.52 | 3,526,424 | +0.84(+1.73%) |
Feb 14, 2022 | 48.82 | 48.91 | 48.37 | 48.67 | 4,398,039 | -0.50(-1.01%) |
Feb 11, 2022 | 50.12 | 50.21 | 49.08 | 49.17 | 8,012,787 | -0.52(-1.05%) |
Feb 10, 2022 | 49.79 | 50.30 | 49.61 | 49.69 | 5,572,948 | -0.23(-0.45%) |
Feb 09, 2022 | 49.76 | 49.94 | 49.65 | 49.92 | 3,612,419 | +0.63(+1.27%) |
Feb 08, 2022 | 49.00 | 49.32 | 48.98 | 49.29 | 2,500,813 | +0.50(+1.02%) |
Feb 07, 2022 | 48.84 | 49.10 | 48.72 | 48.79 | 3,059,018 | +0.21(+0.43%) |
Feb 04, 2022 | 48.34 | 48.85 | 48.16 | 48.58 | 3,811,497 | -0.08(-0.17%) |
Feb 03, 2022 | 48.50 | 48.66 | 3,142,202 | -0.60(-1.22%) | ||
Feb 02, 2022 | 49.30 | 49.37 | 48.93 | 49.27 | 2,981,710 | +0.19(+0.38%) |
Feb 01, 2022 | 49.05 | 49.08 | 48.43 | 49.08 | 3,534,343 | +0.19(+0.39%) |
Jan 31, 2022 | 47.81 | 48.97 | 48.89 | 3,761,083 | +1.61(+3.41%) | |
Jan 28, 2022 | 47.01 | 47.29 | 46.43 | 47.28 | 6,475,458 | +0.19(+0.40%) |
Jan 27, 2022 | 47.86 | 48.01 | 47.07 | 47.09 | 7,191,420 | -1.04(-2.16%) |
Jan 26, 2022 | 48.76 | 48.93 | 47.87 | 48.13 | 7,951,598 | -0.35(-0.73%) |
Jan 25, 2022 | 48.47 | 48.81 | 48.12 | 48.48 | 8,745,306 | -0.47(-0.95%) |
Jan 24, 2022 | 48.83 | 48.97 | 47.85 | 48.95 | 10,650,375 | +0.24(+0.49%) |
Jan 21, 2022 | 49.29 | 49.36 | 48.69 | 48.71 | 8,380,717 | -1.04(-2.09%) |
Jan 20, 2022 | 50.24 | 50.54 | 49.72 | 49.75 | 5,870,186 | -0.41(-0.83%) |
Jan 19, 2022 | 50.41 | 50.50 | 50.13 | 50.16 | 7,427,578 | -0.07(-0.13%) |
Jan 18, 2022 | 50.49 | 50.62 | 50.22 | 50.23 | 7,389,357 | -0.56(-1.10%) |
Jan 14, 2022 | 50.79 | 0 | -0.23(-0.44%) | |||
Jan 13, 2022 | 51.33 | 51.54 | 51.00 | 51.02 | 6,056,527 | +0.20(+0.39%) |
Jan 12, 2022 | 50.78 | 50.86 | 50.59 | 50.82 | 5,330,033 | +0.28(+0.55%) |
Jan 11, 2022 | 50.04 | 50.59 | 50.00 | 50.54 | 6,090,179 | +0.60(+1.19%) |
Jan 10, 2022 | 49.89 | 49.96 | 49.61 | 49.95 | 4,464,711 | +0.11(+0.23%) |
Jan 07, 2022 | 49.90 | 49.99 | 49.56 | 49.83 | 3,497,762 | -0.63(-1.24%) |
Jan 06, 2022 | 50.50 | 50.65 | 50.31 | 50.46 | 5,643,752 | +0.01(+0.01%) |
Jan 05, 2022 | 51.21 | 51.24 | 50.44 | 50.45 | 6,060,235 | -0.61(-1.20%) |
Jan 04, 2022 | 51.15 | 51.29 | 51.02 | 51.06 | 4,785,828 | +0.45(+0.89%) |