Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.82 | 50.99 | 48.74 | 48.75 | 2,643,872 | -2.25(-4.40%) |
Mar 30, 2022 | 52.21 | 52.48 | 50.84 | 50.99 | 1,868,256 | -1.48(-2.82%) |
Mar 29, 2022 | 51.26 | 52.85 | 51.19 | 52.48 | 2,464,767 | +1.90(+3.76%) |
Mar 28, 2022 | 50.00 | 50.61 | 49.88 | 50.57 | 1,871,323 | +0.58(+1.17%) |
Mar 25, 2022 | 50.86 | 51.16 | 49.53 | 49.99 | 3,673,706 | -0.59(-1.17%) |
Mar 24, 2022 | 51.07 | 51.12 | 50.31 | 50.58 | 2,845,897 | -0.42(-0.82%) |
Mar 23, 2022 | 52.40 | 52.40 | 50.97 | 51.00 | 1,896,919 | -1.76(-3.33%) |
Mar 22, 2022 | 53.53 | 53.86 | 52.07 | 52.76 | 2,794,709 | -0.65(-1.22%) |
Mar 21, 2022 | 54.22 | 54.46 | 52.86 | 53.41 | 2,380,049 | -1.45(-2.65%) |
Mar 18, 2022 | 54.24 | 55.27 | 53.73 | 54.87 | 5,563,791 | +0.45(+0.83%) |
Mar 17, 2022 | 53.19 | 54.47 | 53.07 | 54.42 | 2,083,887 | +0.77(+1.44%) |
Mar 16, 2022 | 53.66 | 54.90 | 52.46 | 53.64 | 3,152,747 | +0.45(+0.84%) |
Mar 15, 2022 | 52.14 | 53.35 | 51.96 | 53.19 | 2,971,584 | +1.47(+2.85%) |
Mar 14, 2022 | 52.15 | 52.54 | 51.48 | 51.72 | 2,026,313 | +0.36(+0.71%) |
Mar 11, 2022 | 51.84 | 52.44 | 51.32 | 51.36 | 2,554,360 | -0.11(-0.22%) |
Mar 10, 2022 | 51.02 | 51.49 | 51.47 | 4,369,984 | -0.25(-0.48%) | |
Mar 09, 2022 | 50.95 | 52.76 | 50.95 | 51.72 | 3,234,424 | +1.56(+3.11%) |
Mar 08, 2022 | 49.91 | 51.34 | 49.31 | 50.16 | 2,557,942 | +0.53(+1.06%) |
Mar 07, 2022 | 52.50 | 52.50 | 49.60 | 49.64 | 1,999,304 | -2.77(-5.29%) |
Mar 04, 2022 | 52.73 | 53.06 | 51.79 | 52.41 | 2,063,751 | -0.87(-1.63%) |
Mar 03, 2022 | 54.13 | 54.38 | 53.09 | 53.28 | 1,997,731 | -0.45(-0.84%) |
Mar 02, 2022 | 52.19 | 54.00 | 52.15 | 53.73 | 2,791,641 | +1.56(+2.99%) |
Mar 01, 2022 | 53.47 | 54.10 | 51.73 | 52.17 | 3,229,535 | -1.40(-2.61%) |
Feb 28, 2022 | 53.39 | 53.65 | 52.93 | 53.57 | 3,074,322 | -0.56(-1.04%) |
Feb 25, 2022 | 52.94 | 54.17 | 52.92 | 54.13 | 1,856,125 | +1.22(+2.31%) |
Feb 24, 2022 | 51.58 | 52.96 | 51.23 | 52.91 | 2,194,971 | +0.53(+1.00%) |
Feb 23, 2022 | 53.45 | 53.45 | 52.27 | 52.38 | 2,356,878 | -0.79(-1.48%) |
Feb 22, 2022 | 54.66 | 54.91 | 52.71 | 53.17 | 2,423,728 | -1.57(-2.87%) |
Feb 18, 2022 | 54.74 | 0 | -0.18(-0.33%) | |||
Feb 17, 2022 | 55.47 | 55.90 | 54.87 | 54.92 | 1,759,745 | -0.88(-1.58%) |
Feb 16, 2022 | 55.19 | 55.97 | 54.82 | 55.80 | 2,277,814 | +0.62(+1.12%) |
Feb 15, 2022 | 55.21 | 55.55 | 54.91 | 55.19 | 2,597,779 | +0.74(+1.36%) |
Feb 14, 2022 | 54.70 | 55.02 | 53.93 | 54.44 | 2,008,844 | -0.46(-0.83%) |
Feb 11, 2022 | 55.52 | 55.81 | 54.68 | 54.90 | 2,550,324 | -0.51(-0.93%) |
Feb 10, 2022 | 56.55 | 57.19 | 55.14 | 55.41 | 2,825,924 | -2.19(-3.80%) |
Feb 09, 2022 | 57.27 | 58.11 | 57.00 | 57.60 | 2,904,924 | +1.35(+2.40%) |
Feb 08, 2022 | 56.36 | 57.09 | 55.12 | 56.25 | 4,232,957 | -1.11(-1.94%) |
Feb 07, 2022 | 58.49 | 58.61 | 57.06 | 57.36 | 5,168,622 | -1.08(-1.85%) |
Feb 04, 2022 | 59.29 | 59.43 | 57.85 | 58.45 | 2,342,786 | -1.11(-1.87%) |
Feb 03, 2022 | 59.98 | 60.41 | 59.56 | 1,686,974 | -0.96(-1.59%) | |
Feb 02, 2022 | 60.25 | 60.79 | 59.81 | 60.52 | 2,125,007 | +0.27(+0.44%) |
Feb 01, 2022 | 60.54 | 60.77 | 59.15 | 60.26 | 1,375,803 | +0.03(+0.05%) |
Jan 31, 2022 | 59.64 | 60.49 | 60.23 | 2,958,143 | +0.69(+1.17%) | |
Jan 28, 2022 | 58.57 | 59.56 | 57.73 | 59.53 | 2,520,117 | +0.99(+1.69%) |
Jan 27, 2022 | 59.85 | 60.45 | 58.26 | 58.54 | 2,395,143 | -0.74(-1.25%) |
Jan 26, 2022 | 61.03 | 61.41 | 59.05 | 59.28 | 2,481,652 | -1.05(-1.73%) |
Jan 25, 2022 | 60.74 | 60.91 | 59.60 | 60.33 | 1,888,530 | -1.48(-2.40%) |
Jan 24, 2022 | 60.07 | 61.91 | 59.59 | 61.81 | 2,863,791 | +0.70(+1.15%) |
Jan 21, 2022 | 61.76 | 62.37 | 60.88 | 61.11 | 2,501,993 | -0.84(-1.35%) |
Jan 20, 2022 | 63.08 | 63.72 | 61.86 | 61.95 | 2,417,663 | -0.43(-0.69%) |
Jan 19, 2022 | 62.96 | 63.77 | 62.24 | 62.38 | 4,421,966 | -0.29(-0.47%) |
Jan 18, 2022 | 63.57 | 64.31 | 62.15 | 62.67 | 2,812,883 | -1.31(-2.05%) |
Jan 14, 2022 | 63.98 | 0 | -0.82(-1.26%) | |||
Jan 13, 2022 | 65.11 | 65.98 | 64.58 | 64.80 | 2,012,984 | -0.17(-0.26%) |
Jan 12, 2022 | 64.61 | 65.31 | 64.50 | 64.97 | 2,296,623 | +0.80(+1.24%) |
Jan 11, 2022 | 63.74 | 64.19 | 62.89 | 64.17 | 1,760,394 | +0.83(+1.31%) |
Jan 10, 2022 | 63.05 | 63.63 | 62.55 | 63.35 | 2,368,572 | -0.44(-0.69%) |
Jan 07, 2022 | 65.22 | 65.23 | 63.57 | 63.78 | 2,045,051 | -1.50(-2.30%) |
Jan 06, 2022 | 65.07 | 65.89 | 64.61 | 65.29 | 2,509,293 | +0.31(+0.48%) |
Jan 05, 2022 | 66.39 | 66.75 | 63.79 | 64.97 | 4,193,446 | -1.80(-2.69%) |
Jan 04, 2022 | 66.40 | 67.57 | 66.13 | 66.77 | 1,938,941 | +0.75(+1.14%) |