Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.33 | 50.64 | 49.88 | 49.89 | 5,337,260 | -0.62(-1.22%) |
Mar 30, 2022 | 49.94 | 50.54 | 49.91 | 50.51 | 6,878,549 | +1.96(+4.04%) |
Mar 29, 2022 | 48.48 | 48.67 | 47.88 | 48.54 | 4,807,235 | -0.48(-0.98%) |
Mar 28, 2022 | 49.63 | 49.71 | 48.90 | 49.03 | 4,922,304 | -1.46(-2.90%) |
Mar 25, 2022 | 49.92 | 50.80 | 49.91 | 50.49 | 3,724,202 | +0.52(+1.04%) |
Mar 24, 2022 | 50.13 | 50.40 | 49.68 | 49.97 | 3,831,274 | +0.25(+0.51%) |
Mar 23, 2022 | 49.48 | 50.09 | 49.34 | 49.72 | 7,071,353 | +1.52(+3.15%) |
Mar 22, 2022 | 48.76 | 48.76 | 48.10 | 48.20 | 4,156,075 | -0.34(-0.69%) |
Mar 21, 2022 | 47.86 | 48.60 | 47.85 | 48.54 | 6,726,451 | +2.07(+4.46%) |
Mar 18, 2022 | 46.20 | 46.72 | 45.76 | 46.46 | 4,646,054 | -0.64(-1.37%) |
Mar 17, 2022 | 46.23 | 47.13 | 45.98 | 47.11 | 4,546,488 | +1.49(+3.26%) |
Mar 16, 2022 | 45.59 | 45.77 | 44.98 | 45.62 | 4,886,909 | -0.11(-0.24%) |
Mar 15, 2022 | 45.11 | 46.02 | 44.58 | 45.73 | 5,656,157 | +0.35(+0.78%) |
Mar 14, 2022 | 45.96 | 47.42 | 45.10 | 45.37 | 4,720,007 | -0.88(-1.90%) |
Mar 11, 2022 | 46.61 | 46.99 | 46.11 | 46.26 | 3,549,691 | -0.69(-1.47%) |
Mar 10, 2022 | 46.88 | 46.40 | 46.95 | 4,796,089 | -0.02(-0.04%) | |
Mar 09, 2022 | 47.91 | 48.14 | 46.74 | 46.96 | 7,366,151 | -1.12(-2.32%) |
Mar 08, 2022 | 48.16 | 48.86 | 46.54 | 48.08 | 9,732,605 | +1.25(+2.68%) |
Mar 07, 2022 | 47.41 | 47.69 | 46.05 | 46.83 | 9,638,170 | +1.97(+4.39%) |
Mar 04, 2022 | 45.59 | 45.75 | 43.84 | 44.86 | 9,319,983 | -1.78(-3.82%) |
Mar 03, 2022 | 48.00 | 48.32 | 46.49 | 46.64 | 7,459,284 | -2.97(-5.99%) |
Mar 02, 2022 | 49.49 | 50.06 | 49.19 | 49.61 | 10,798,841 | +2.59(+5.51%) |
Mar 01, 2022 | 47.41 | 48.09 | 46.59 | 47.02 | 11,768,279 | -0.56(-1.18%) |
Feb 28, 2022 | 47.38 | 48.44 | 46.89 | 47.58 | 9,716,346 | -1.65(-3.36%) |
Feb 25, 2022 | 48.01 | 49.35 | 48.55 | 49.23 | 6,383,603 | +2.38(+5.08%) |
Feb 24, 2022 | 48.58 | 48.78 | 46.03 | 46.86 | 7,721,622 | -0.94(-1.98%) |
Feb 23, 2022 | 48.10 | 48.28 | 47.59 | 47.80 | 4,188,911 | -0.04(-0.08%) |
Feb 22, 2022 | 48.73 | 48.95 | 47.31 | 47.84 | 3,722,988 | -0.52(-1.07%) |
Feb 18, 2022 | 48.35 | 0 | -0.35(-0.73%) | |||
Feb 17, 2022 | 48.88 | 49.04 | 48.25 | 48.71 | 2,983,660 | +0.06(+0.13%) |
Feb 16, 2022 | 49.04 | 49.53 | 48.59 | 48.64 | 4,692,998 | +0.51(+1.07%) |
Feb 15, 2022 | 47.56 | 48.37 | 47.34 | 48.13 | 4,311,921 | -0.82(-1.67%) |
Feb 14, 2022 | 48.95 | 49.13 | 48.35 | 48.95 | 4,843,761 | -0.75(-1.50%) |
Feb 11, 2022 | 49.37 | 50.17 | 49.26 | 49.70 | 4,480,130 | +0.62(+1.27%) |
Feb 10, 2022 | 48.64 | 49.73 | 48.64 | 49.08 | 6,633,313 | -0.22(-0.44%) |
Feb 09, 2022 | 48.99 | 49.75 | 48.86 | 49.29 | 3,440,567 | +0.10(+0.20%) |
Feb 08, 2022 | 49.85 | 49.92 | 48.59 | 49.19 | 5,300,542 | -0.95(-1.90%) |
Feb 07, 2022 | 50.17 | 50.53 | 49.79 | 50.15 | 4,991,202 | +0.55(+1.11%) |
Feb 04, 2022 | 49.30 | 49.76 | 49.18 | 49.60 | 6,718,719 | +1.07(+2.21%) |
Feb 03, 2022 | 47.79 | 48.60 | 48.53 | 6,416,983 | +0.59(+1.24%) | |
Feb 02, 2022 | 47.49 | 47.97 | 47.11 | 47.93 | 4,725,937 | +0.51(+1.08%) |