Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 51.03 | 51.04 | 49.86 | 49.88 | 7,624,273 | -1.84(-3.56%) |
Mar 30, 2022 | 51.59 | 52.46 | 51.52 | 51.72 | 7,806,806 | +0.10(+0.20%) |
Mar 29, 2022 | 51.75 | 52.14 | 51.42 | 51.62 | 6,648,142 | +0.96(+1.90%) |
Mar 28, 2022 | 50.39 | 50.83 | 50.01 | 50.66 | 7,488,951 | +0.58(+1.17%) |
Mar 25, 2022 | 49.86 | 50.17 | 49.48 | 50.07 | 8,208,878 | -1.03(-2.01%) |
Mar 24, 2022 | 51.06 | 51.27 | 50.34 | 51.10 | 5,297,245 | -0.48(-0.93%) |
Mar 23, 2022 | 51.05 | 52.58 | 50.61 | 51.58 | 10,155,499 | -0.33(-0.64%) |
Mar 22, 2022 | 51.58 | 52.37 | 51.33 | 51.91 | 7,897,940 | +1.92(+3.85%) |
Mar 21, 2022 | 50.27 | 50.66 | 49.19 | 49.99 | 7,759,705 | -1.94(-3.74%) |
Mar 18, 2022 | 49.73 | 52.52 | 49.45 | 51.93 | 11,687,762 | +2.28(+4.60%) |
Mar 17, 2022 | 49.91 | 49.91 | 48.59 | 49.65 | 11,976,317 | -1.94(-3.77%) |
Mar 16, 2022 | 48.01 | 51.65 | 47.44 | 51.59 | 26,937,356 | +8.93(+20.94%) |
Mar 15, 2022 | 41.44 | 43.21 | 41.11 | 42.66 | 14,686,887 | -0.32(-0.75%) |
Mar 14, 2022 | 44.06 | 44.62 | 42.83 | 42.98 | 10,359,575 | -3.33(-7.19%) |
Mar 11, 2022 | 48.62 | 48.78 | 46.30 | 46.31 | 7,432,044 | -2.15(-4.44%) |
Mar 10, 2022 | 49.08 | 49.09 | 48.19 | 48.46 | 5,948,407 | -2.23(-4.39%) |
Mar 09, 2022 | 50.00 | 50.75 | 49.74 | 50.69 | 5,371,793 | +0.97(+1.95%) |
Mar 08, 2022 | 50.02 | 50.53 | 49.20 | 49.71 | 7,196,659 | -0.61(-1.22%) |
Mar 07, 2022 | 51.19 | 51.63 | 50.27 | 50.33 | 10,532,893 | -1.99(-3.80%) |
Mar 04, 2022 | 52.63 | 53.06 | 51.99 | 52.32 | 5,810,488 | -1.09(-2.05%) |
Mar 03, 2022 | 54.52 | 54.62 | 53.33 | 53.41 | 6,044,998 | -1.44(-2.63%) |
Mar 02, 2022 | 55.26 | 55.26 | 54.27 | 54.85 | 4,715,108 | -0.41(-0.73%) |
Mar 01, 2022 | 55.18 | 55.91 | 55.03 | 55.26 | 4,804,990 | -0.02(-0.03%) |
Feb 28, 2022 | 54.92 | 55.60 | 54.83 | 55.28 | 9,192,359 | -0.62(-1.11%) |
Feb 25, 2022 | 55.39 | 55.94 | 55.01 | 55.90 | 6,757,286 | +0.29(+0.53%) |
Feb 24, 2022 | 53.41 | 55.64 | 53.41 | 55.61 | 9,052,251 | -0.29(-0.52%) |
Feb 23, 2022 | 57.00 | 57.03 | 55.79 | 55.90 | 4,674,731 | -0.61(-1.08%) |
Feb 22, 2022 | 56.65 | 57.08 | 56.21 | 56.51 | 6,340,330 | -1.56(-2.68%) |
Feb 18, 2022 | 58.07 | 0 | -1.12(-1.90%) | |||
Feb 17, 2022 | 59.60 | 60.05 | 59.02 | 59.19 | 5,535,547 | -0.46(-0.77%) |
Feb 16, 2022 | 59.45 | 60.00 | 59.16 | 59.66 | 5,765,071 | +0.08(+0.14%) |
Feb 15, 2022 | 58.89 | 59.60 | 58.84 | 59.57 | 4,555,390 | +1.34(+2.30%) |
Feb 14, 2022 | 58.41 | 58.53 | 57.85 | 58.23 | 5,609,353 | -0.45(-0.77%) |
Feb 11, 2022 | 59.73 | 60.02 | 58.53 | 58.68 | 7,269,918 | -1.21(-2.02%) |
Feb 10, 2022 | 59.70 | 60.82 | 59.57 | 59.89 | 8,241,956 | -0.51(-0.84%) |
Feb 09, 2022 | 59.64 | 60.40 | 59.52 | 60.40 | 4,611,558 | +1.30(+2.20%) |
Feb 08, 2022 | 58.17 | 59.14 | 58.10 | 59.10 | 5,707,256 | +0.65(+1.11%) |
Feb 07, 2022 | 58.56 | 58.76 | 58.23 | 58.45 | 5,954,393 | -0.41(-0.69%) |
Feb 04, 2022 | 58.37 | 59.14 | 58.17 | 58.85 | 8,771,625 | +0.35(+0.60%) |
Feb 03, 2022 | 58.44 | 58.50 | 6,229,755 | -0.40(-0.67%) | ||
Feb 02, 2022 | 59.82 | 59.82 | 58.45 | 58.90 | 4,893,334 | -0.51(-0.86%) |
Feb 01, 2022 | 59.30 | 59.52 | 58.67 | 59.41 | 6,119,901 | +0.37(+0.62%) |
Jan 31, 2022 | 57.26 | 59.13 | 59.04 | 6,110,968 | +2.63(+4.66%) | |
Jan 28, 2022 | 56.10 | 56.41 | 55.37 | 56.41 | 4,713,122 | -0.13(-0.23%) |
Jan 27, 2022 | 57.34 | 57.38 | 56.52 | 56.54 | 6,015,267 | -1.16(-2.01%) |
Jan 26, 2022 | 59.24 | 59.26 | 57.66 | 57.70 | 5,624,204 | -1.09(-1.86%) |
Jan 25, 2022 | 58.57 | 59.18 | 58.32 | 58.80 | 5,528,195 | -0.25(-0.43%) |
Jan 24, 2022 | 59.05 | 59.21 | 57.77 | 59.05 | 8,615,912 | -0.86(-1.43%) |
Jan 21, 2022 | 61.10 | 61.15 | 59.81 | 59.91 | 5,066,394 | -1.24(-2.02%) |
Jan 20, 2022 | 61.79 | 62.31 | 61.03 | 61.15 | 7,786,122 | +1.55(+2.60%) |
Jan 19, 2022 | 59.83 | 60.08 | 59.50 | 59.60 | 5,699,956 | +0.29(+0.49%) |
Jan 18, 2022 | 58.92 | 59.72 | 58.67 | 59.31 | 9,057,323 | -0.75(-1.26%) |
Jan 14, 2022 | 60.06 | 0 | +0.45(+0.76%) | |||
Jan 13, 2022 | 60.62 | 60.63 | 59.56 | 59.61 | 9,285,038 | -1.87(-3.04%) |
Jan 12, 2022 | 61.40 | 61.62 | 60.91 | 61.48 | 9,427,668 | +1.30(+2.16%) |
Jan 11, 2022 | 58.91 | 60.18 | 58.69 | 60.17 | 9,087,055 | +1.58(+2.69%) |
Jan 10, 2022 | 58.74 | 58.95 | 58.05 | 58.60 | 8,584,910 | +0.13(+0.23%) |
Jan 07, 2022 | 58.07 | 58.87 | 58.00 | 58.47 | 8,570,750 | +0.91(+1.59%) |
Jan 06, 2022 | 56.99 | 57.90 | 56.80 | 57.55 | 8,972,558 | +0.77(+1.36%) |
Jan 05, 2022 | 57.19 | 58.08 | 56.77 | 56.78 | 8,513,162 | -1.31(-2.26%) |
Jan 04, 2022 | 58.73 | 58.73 | 57.79 | 58.09 | 7,720,229 | -1.10(-1.86%) |