Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.71 | 50.72 | 49.54 | 49.57 | 7,672,401 | -1.83(-3.56%) |
Mar 30, 2022 | 51.27 | 52.13 | 51.19 | 51.40 | 7,856,087 | +0.10(+0.20%) |
Mar 29, 2022 | 51.43 | 51.81 | 51.09 | 51.30 | 6,690,108 | +0.96(+1.90%) |
Mar 28, 2022 | 50.08 | 50.51 | 49.69 | 50.34 | 7,536,225 | +0.58(+1.17%) |
Mar 25, 2022 | 49.54 | 49.85 | 49.17 | 49.76 | 8,260,697 | -1.02(-2.01%) |
Mar 24, 2022 | 50.74 | 50.95 | 50.02 | 50.78 | 5,330,684 | -0.48(-0.93%) |
Mar 23, 2022 | 50.73 | 52.25 | 50.29 | 51.26 | 10,219,606 | -0.33(-0.64%) |
Mar 22, 2022 | 51.26 | 52.05 | 51.01 | 51.59 | 7,947,796 | +1.91(+3.85%) |
Mar 21, 2022 | 49.96 | 50.34 | 48.88 | 49.67 | 7,808,689 | -1.93(-3.74%) |
Mar 18, 2022 | 49.42 | 52.19 | 49.14 | 51.61 | 11,761,541 | +2.27(+4.60%) |
Mar 17, 2022 | 49.60 | 49.60 | 48.29 | 49.34 | 12,051,918 | -1.93(-3.77%) |
Mar 16, 2022 | 47.71 | 51.33 | 47.14 | 51.27 | 27,107,398 | +8.88(+20.94%) |
Mar 15, 2022 | 41.18 | 42.94 | 40.85 | 42.39 | 14,779,598 | -0.32(-0.75%) |
Mar 14, 2022 | 43.78 | 44.34 | 42.56 | 42.71 | 10,424,970 | -3.31(-7.19%) |
Mar 11, 2022 | 48.32 | 48.47 | 46.01 | 46.02 | 7,478,959 | -2.14(-4.44%) |
Mar 10, 2022 | 48.77 | 48.78 | 47.88 | 48.16 | 5,985,957 | -2.21(-4.39%) |
Mar 09, 2022 | 49.68 | 50.43 | 49.43 | 50.37 | 5,405,702 | +0.97(+1.95%) |
Mar 08, 2022 | 49.70 | 50.22 | 48.89 | 49.40 | 7,242,088 | -0.61(-1.22%) |
Mar 07, 2022 | 50.86 | 51.31 | 49.96 | 50.01 | 10,599,382 | -1.98(-3.80%) |
Mar 04, 2022 | 52.30 | 52.73 | 51.66 | 51.99 | 5,847,167 | -1.09(-2.05%) |
Mar 03, 2022 | 54.17 | 54.28 | 53.00 | 53.08 | 6,083,157 | -1.43(-2.63%) |
Mar 02, 2022 | 54.91 | 54.91 | 53.92 | 54.51 | 4,744,872 | -0.40(-0.73%) |
Mar 01, 2022 | 54.83 | 55.56 | 54.69 | 54.91 | 4,835,322 | -0.02(-0.03%) |
Feb 28, 2022 | 54.58 | 55.25 | 54.48 | 54.93 | 9,250,386 | -0.62(-1.11%) |
Feb 25, 2022 | 55.04 | 55.59 | 54.66 | 55.55 | 6,799,942 | +0.29(+0.53%) |
Feb 24, 2022 | 53.08 | 55.29 | 53.08 | 55.26 | 9,109,393 | -0.29(-0.52%) |
Feb 23, 2022 | 56.64 | 56.68 | 55.44 | 55.55 | 4,704,241 | -0.61(-1.08%) |
Feb 22, 2022 | 56.29 | 56.72 | 55.86 | 56.16 | 6,380,354 | -1.55(-2.68%) |
Feb 18, 2022 | 57.71 | 0 | -1.12(-1.90%) | |||
Feb 17, 2022 | 59.23 | 59.67 | 58.65 | 58.82 | 5,570,490 | -0.46(-0.77%) |
Feb 16, 2022 | 59.08 | 59.63 | 58.78 | 59.28 | 5,801,463 | +0.08(+0.14%) |
Feb 15, 2022 | 58.52 | 59.23 | 58.48 | 59.20 | 4,584,146 | +1.33(+2.30%) |
Feb 14, 2022 | 58.04 | 58.17 | 57.49 | 57.87 | 5,644,762 | -0.45(-0.77%) |
Feb 11, 2022 | 59.36 | 59.65 | 58.16 | 58.32 | 7,315,810 | -1.20(-2.02%) |
Feb 10, 2022 | 59.33 | 60.43 | 59.20 | 59.52 | 8,293,983 | -0.51(-0.84%) |
Feb 09, 2022 | 59.26 | 60.02 | 59.15 | 60.02 | 4,640,669 | +1.29(+2.20%) |
Feb 08, 2022 | 57.81 | 58.77 | 57.73 | 58.73 | 5,743,284 | +0.65(+1.11%) |
Feb 07, 2022 | 58.19 | 58.39 | 57.87 | 58.08 | 5,991,981 | -0.40(-0.69%) |
Feb 04, 2022 | 58.01 | 58.77 | 57.80 | 58.48 | 8,826,996 | +0.35(+0.60%) |
Feb 03, 2022 | 58.08 | 58.14 | 6,269,081 | -0.39(-0.67%) | ||
Feb 02, 2022 | 59.44 | 59.44 | 58.09 | 58.53 | 4,924,223 | -0.51(-0.86%) |
Feb 01, 2022 | 58.93 | 59.15 | 58.31 | 59.04 | 6,158,533 | +0.37(+0.62%) |
Jan 31, 2022 | 56.90 | 58.76 | 58.67 | 6,149,543 | +2.61(+4.66%) | |
Jan 28, 2022 | 55.75 | 56.06 | 55.02 | 56.06 | 4,742,874 | -0.13(-0.23%) |
Jan 27, 2022 | 56.98 | 57.02 | 56.17 | 56.19 | 6,053,238 | -1.15(-2.01%) |
Jan 26, 2022 | 58.87 | 58.89 | 57.29 | 57.34 | 5,659,706 | -1.09(-1.86%) |
Jan 25, 2022 | 58.20 | 58.81 | 57.95 | 58.43 | 5,563,092 | -0.25(-0.43%) |
Jan 24, 2022 | 58.68 | 58.84 | 57.41 | 58.68 | 8,670,300 | -0.85(-1.43%) |
Jan 21, 2022 | 60.72 | 60.76 | 59.43 | 59.53 | 5,098,376 | -1.23(-2.02%) |
Jan 20, 2022 | 61.40 | 61.91 | 60.65 | 60.76 | 7,835,272 | +1.54(+2.60%) |
Jan 19, 2022 | 59.46 | 59.70 | 59.12 | 59.23 | 5,735,937 | +0.29(+0.49%) |
Jan 18, 2022 | 58.55 | 59.35 | 58.30 | 58.93 | 9,114,497 | -0.75(-1.26%) |
Jan 14, 2022 | 59.68 | 0 | +0.45(+0.76%) | |||
Jan 13, 2022 | 60.24 | 60.25 | 59.18 | 59.23 | 9,343,650 | -1.86(-3.04%) |
Jan 12, 2022 | 61.02 | 61.23 | 60.53 | 61.09 | 9,487,180 | +1.29(+2.16%) |
Jan 11, 2022 | 58.54 | 59.81 | 58.33 | 59.80 | 9,144,417 | +1.57(+2.69%) |
Jan 10, 2022 | 58.37 | 58.58 | 57.69 | 58.23 | 8,639,103 | +0.13(+0.23%) |
Jan 07, 2022 | 57.71 | 58.50 | 57.63 | 58.10 | 8,624,853 | +0.91(+1.59%) |
Jan 06, 2022 | 56.63 | 57.54 | 56.44 | 57.19 | 9,029,197 | +0.77(+1.36%) |
Jan 05, 2022 | 56.84 | 57.72 | 56.41 | 56.42 | 8,566,901 | -1.30(-2.26%) |
Jan 04, 2022 | 58.36 | 58.36 | 57.43 | 57.73 | 7,768,963 | -1.10(-1.86%) |