Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 51.04 | 51.20 | 48.94 | 48.95 | 2,632,800 | -2.26(-4.40%) |
Mar 30, 2022 | 52.43 | 52.70 | 51.06 | 51.21 | 1,860,432 | -1.49(-2.82%) |
Mar 29, 2022 | 51.48 | 53.07 | 51.41 | 52.70 | 2,454,446 | +1.91(+3.76%) |
Mar 28, 2022 | 50.21 | 50.83 | 50.09 | 50.79 | 1,863,487 | +0.59(+1.17%) |
Mar 25, 2022 | 51.07 | 51.37 | 49.74 | 50.20 | 3,658,322 | -0.60(-1.17%) |
Mar 24, 2022 | 51.29 | 51.33 | 50.52 | 50.80 | 2,833,979 | -0.42(-0.82%) |
Mar 23, 2022 | 52.62 | 52.62 | 51.18 | 51.22 | 1,888,975 | -1.77(-3.33%) |
Mar 22, 2022 | 53.75 | 54.09 | 52.29 | 52.98 | 2,783,006 | -0.65(-1.22%) |
Mar 21, 2022 | 54.44 | 54.69 | 53.08 | 53.64 | 2,370,082 | -1.46(-2.65%) |
Mar 18, 2022 | 54.46 | 55.50 | 53.95 | 55.10 | 5,540,492 | +0.45(+0.83%) |
Mar 17, 2022 | 53.42 | 54.70 | 53.29 | 54.65 | 2,075,160 | +0.78(+1.44%) |
Mar 16, 2022 | 53.89 | 55.14 | 52.68 | 53.87 | 3,139,544 | +0.45(+0.84%) |
Mar 15, 2022 | 52.36 | 53.57 | 52.18 | 53.42 | 2,959,140 | +1.48(+2.85%) |
Mar 14, 2022 | 52.37 | 52.76 | 51.70 | 51.94 | 2,017,828 | +0.36(+0.71%) |
Mar 11, 2022 | 52.05 | 52.66 | 51.54 | 51.57 | 2,543,663 | -0.12(-0.22%) |
Mar 10, 2022 | 51.24 | 51.71 | 51.69 | 4,351,684 | -0.25(-0.48%) | |
Mar 09, 2022 | 51.16 | 52.98 | 51.16 | 51.94 | 3,220,879 | +1.56(+3.11%) |
Mar 08, 2022 | 50.12 | 51.55 | 49.52 | 50.37 | 2,547,230 | +0.53(+1.06%) |
Mar 07, 2022 | 52.72 | 52.72 | 49.81 | 49.85 | 1,990,931 | -2.78(-5.29%) |
Mar 04, 2022 | 52.96 | 53.28 | 52.01 | 52.63 | 2,055,109 | -0.87(-1.63%) |
Mar 03, 2022 | 54.36 | 54.61 | 53.31 | 53.50 | 1,989,365 | -0.45(-0.84%) |
Mar 02, 2022 | 52.41 | 54.22 | 52.37 | 53.95 | 2,779,950 | +1.56(+2.99%) |
Mar 01, 2022 | 53.70 | 54.33 | 51.95 | 52.39 | 3,216,011 | -1.40(-2.61%) |
Feb 28, 2022 | 53.62 | 53.88 | 53.15 | 53.79 | 3,061,447 | -0.57(-1.04%) |
Feb 25, 2022 | 53.16 | 54.40 | 53.14 | 54.36 | 1,848,352 | +1.23(+2.31%) |
Feb 24, 2022 | 51.79 | 53.19 | 51.45 | 53.13 | 2,185,779 | +0.53(+1.00%) |
Feb 23, 2022 | 53.67 | 53.67 | 52.49 | 52.60 | 2,347,008 | -0.79(-1.48%) |
Feb 22, 2022 | 54.89 | 55.14 | 52.94 | 53.39 | 2,413,578 | -1.58(-2.87%) |
Feb 18, 2022 | 54.97 | 0 | -0.18(-0.33%) | |||
Feb 17, 2022 | 55.70 | 56.13 | 55.10 | 55.15 | 1,752,376 | -0.89(-1.58%) |
Feb 16, 2022 | 55.42 | 56.21 | 55.06 | 56.04 | 2,268,275 | +0.62(+1.12%) |
Feb 15, 2022 | 55.45 | 55.78 | 55.14 | 55.42 | 2,586,900 | +0.74(+1.36%) |
Feb 14, 2022 | 54.93 | 55.25 | 54.16 | 54.67 | 2,000,432 | -0.46(-0.83%) |
Feb 11, 2022 | 55.75 | 56.05 | 54.91 | 55.13 | 2,539,644 | -0.52(-0.93%) |
Feb 10, 2022 | 56.78 | 57.43 | 55.37 | 55.65 | 2,814,090 | -2.20(-3.80%) |
Feb 09, 2022 | 57.51 | 58.35 | 57.24 | 57.84 | 2,892,759 | +1.36(+2.40%) |
Feb 08, 2022 | 56.59 | 57.33 | 55.35 | 56.49 | 4,215,231 | -1.12(-1.94%) |
Feb 07, 2022 | 58.73 | 58.86 | 57.30 | 57.61 | 5,146,977 | -1.09(-1.85%) |
Feb 04, 2022 | 59.54 | 59.68 | 58.09 | 58.69 | 2,332,975 | -1.12(-1.87%) |
Feb 03, 2022 | 60.23 | 60.66 | 59.81 | 1,679,909 | -0.96(-1.59%) | |
Feb 02, 2022 | 60.50 | 61.04 | 60.06 | 60.78 | 2,116,108 | +0.27(+0.44%) |
Feb 01, 2022 | 60.79 | 61.02 | 59.40 | 60.51 | 1,370,042 | +0.03(+0.05%) |
Jan 31, 2022 | 59.89 | 60.75 | 60.48 | 2,945,755 | +0.70(+1.17%) | |
Jan 28, 2022 | 58.82 | 59.81 | 57.98 | 59.78 | 2,509,564 | +0.99(+1.69%) |
Jan 27, 2022 | 60.10 | 60.71 | 58.50 | 58.79 | 2,385,113 | -0.74(-1.25%) |
Jan 26, 2022 | 61.29 | 61.66 | 59.30 | 59.53 | 2,471,260 | -1.05(-1.73%) |
Jan 25, 2022 | 61.00 | 61.16 | 59.85 | 60.58 | 1,880,622 | -1.49(-2.40%) |
Jan 24, 2022 | 60.33 | 62.17 | 59.84 | 62.07 | 2,851,798 | +0.71(+1.15%) |
Jan 21, 2022 | 62.02 | 62.63 | 61.13 | 61.37 | 2,491,516 | -0.84(-1.35%) |
Jan 20, 2022 | 63.34 | 63.98 | 62.12 | 62.21 | 2,407,538 | -0.43(-0.69%) |
Jan 19, 2022 | 63.22 | 64.04 | 62.50 | 62.64 | 4,403,448 | -0.30(-0.47%) |
Jan 18, 2022 | 63.84 | 64.58 | 62.41 | 62.93 | 2,801,104 | -1.32(-2.05%) |
Jan 14, 2022 | 64.25 | 0 | -0.82(-1.26%) | |||
Jan 13, 2022 | 65.39 | 66.26 | 64.85 | 65.07 | 2,004,554 | -0.17(-0.26%) |
Jan 12, 2022 | 64.88 | 65.59 | 64.77 | 65.25 | 2,287,005 | +0.80(+1.24%) |
Jan 11, 2022 | 64.00 | 64.46 | 63.15 | 64.44 | 1,753,022 | +0.83(+1.31%) |
Jan 10, 2022 | 63.32 | 63.90 | 62.81 | 63.61 | 2,358,653 | -0.44(-0.69%) |
Jan 07, 2022 | 65.49 | 65.50 | 63.84 | 64.05 | 2,036,487 | -1.51(-2.30%) |
Jan 06, 2022 | 65.34 | 66.17 | 64.88 | 65.56 | 2,498,785 | +0.32(+0.48%) |
Jan 05, 2022 | 66.67 | 67.03 | 64.06 | 65.25 | 4,175,885 | -1.80(-2.69%) |
Jan 04, 2022 | 66.68 | 67.86 | 66.41 | 67.05 | 1,930,821 | +0.75(+1.14%) |