Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 48.68 | 49.25 | 48.48 | 48.72 | 27,695,386 | -0.31(-0.63%) |
Mar 30, 2022 | 48.14 | 49.14 | 48.11 | 49.03 | 25,461,204 | +0.86(+1.79%) |
Mar 29, 2022 | 47.96 | 48.45 | 47.85 | 48.17 | 20,309,200 | +0.40(+0.84%) |
Mar 28, 2022 | 46.95 | 47.79 | 46.88 | 47.77 | 20,481,242 | +0.83(+1.78%) |
Mar 25, 2022 | 46.93 | 47.09 | 46.55 | 46.93 | 14,353,441 | +0.20(+0.43%) |
Mar 24, 2022 | 46.59 | 47.08 | 46.42 | 46.73 | 13,808,711 | +0.29(+0.62%) |
Mar 23, 2022 | 46.83 | 47.02 | 46.30 | 46.44 | 19,994,830 | -0.61(-1.29%) |
Mar 22, 2022 | 47.31 | 47.43 | 46.78 | 47.05 | 20,662,454 | -0.14(-0.30%) |
Mar 21, 2022 | 47.58 | 48.19 | 46.99 | 47.19 | 21,752,016 | -0.40(-0.83%) |
Mar 18, 2022 | 47.50 | 47.63 | 47.15 | 47.58 | 31,884,034 | +0.14(+0.30%) |
Mar 17, 2022 | 47.26 | 47.54 | 46.67 | 47.44 | 19,379,684 | -0.05(-0.11%) |
Mar 16, 2022 | 47.51 | 48.01 | 46.95 | 47.49 | 25,112,164 | -0.14(-0.29%) |
Mar 15, 2022 | 47.23 | 47.76 | 47.00 | 47.63 | 23,327,758 | +0.57(+1.20%) |
Mar 14, 2022 | 46.41 | 47.33 | 46.40 | 47.07 | 23,099,810 | +0.65(+1.39%) |
Mar 11, 2022 | 46.50 | 47.07 | 46.36 | 46.42 | 19,548,134 | -0.18(-0.39%) |
Mar 10, 2022 | 45.58 | 46.73 | 45.42 | 46.60 | 28,050,966 | +1.04(+2.27%) |
Mar 09, 2022 | 45.75 | 45.82 | 45.14 | 45.57 | 22,564,632 | +0.24(+0.52%) |
Mar 08, 2022 | 46.24 | 46.55 | 45.28 | 45.33 | 28,874,034 | -0.96(-2.07%) |
Mar 07, 2022 | 46.17 | 46.93 | 45.89 | 46.29 | 46,741,440 | -0.38(-0.81%) |
Mar 04, 2022 | 45.03 | 46.71 | 44.96 | 46.67 | 36,297,204 | +1.15(+2.53%) |
Mar 03, 2022 | 44.86 | 45.90 | 44.62 | 45.51 | 30,454,102 | +1.02(+2.30%) |
Mar 02, 2022 | 44.33 | 44.71 | 44.17 | 44.49 | 24,351,728 | +0.06(+0.12%) |
Mar 01, 2022 | 44.40 | 45.06 | 44.12 | 44.44 | 24,506,356 | +0.27(+0.61%) |
Feb 28, 2022 | 44.11 | 44.46 | 43.71 | 44.16 | 26,807,274 | -0.40(-0.89%) |
Feb 25, 2022 | 44.05 | 44.69 | 44.09 | 44.56 | 25,501,064 | +0.60(+1.38%) |
Feb 24, 2022 | 43.76 | 44.12 | 43.13 | 43.96 | 32,362,654 | -0.17(-0.39%) |
Feb 23, 2022 | 44.72 | 44.83 | 44.06 | 44.13 | 21,463,788 | -0.46(-1.03%) |
Feb 22, 2022 | 45.02 | 45.17 | 44.42 | 44.59 | 25,886,954 | -0.50(-1.12%) |
Feb 18, 2022 | 45.09 | 0 | -0.29(-0.64%) | |||
Feb 17, 2022 | 43.79 | 45.57 | 43.71 | 45.38 | 54,882,976 | +1.75(+4.01%) |
Feb 16, 2022 | 43.89 | 44.07 | 43.36 | 43.63 | 28,972,740 | -0.27(-0.63%) |
Feb 15, 2022 | 44.03 | 44.33 | 43.72 | 43.91 | 22,264,028 | +0.14(+0.31%) |
Feb 14, 2022 | 44.22 | 44.43 | 43.36 | 43.77 | 29,351,372 | -0.45(-1.02%) |
Feb 11, 2022 | 44.71 | 44.82 | 43.84 | 44.22 | 24,211,244 | -0.25(-0.55%) |
Feb 10, 2022 | 44.62 | 44.77 | 44.26 | 44.46 | 28,359,350 | -0.53(-1.17%) |
Feb 09, 2022 | 45.26 | 45.35 | 44.92 | 44.99 | 21,904,972 | -0.10(-0.22%) |
Feb 08, 2022 | 45.20 | 45.50 | 44.93 | 45.09 | 19,842,100 | +0.01(+0.02%) |
Feb 07, 2022 | 45.77 | 45.77 | 44.96 | 45.08 | 20,431,640 | -0.45(-0.98%) |
Feb 04, 2022 | 46.04 | 46.07 | 45.21 | 45.53 | 22,480,266 | -0.54(-1.18%) |
Feb 03, 2022 | 45.83 | 46.40 | 46.07 | 21,140,318 | +0.05(+0.10%) | |
Feb 02, 2022 | 46.07 | 46.28 | 45.79 | 46.02 | 18,503,982 | -0.02(-0.04%) |
Feb 01, 2022 | 45.49 | 46.12 | 45.42 | 46.04 | 20,729,138 | +0.36(+0.79%) |
Jan 31, 2022 | 44.79 | 45.76 | 45.68 | 20,598,616 | +0.75(+1.67%) | |
Jan 28, 2022 | 44.44 | 44.94 | 43.77 | 44.94 | 25,654,740 | +0.55(+1.24%) |
Jan 27, 2022 | 44.74 | 45.45 | 44.23 | 44.39 | 28,318,146 | +0.03(+0.07%) |
Jan 26, 2022 | 44.88 | 45.35 | 44.16 | 44.36 | 26,705,470 | -0.46(-1.02%) |
Jan 25, 2022 | 45.74 | 45.87 | 44.70 | 44.81 | 29,742,306 | -1.00(-2.18%) |
Jan 24, 2022 | 45.44 | 45.92 | 44.87 | 45.81 | 29,277,248 | +0.00(+0.01%) |
Jan 21, 2022 | 46.14 | 46.48 | 45.77 | 45.81 | 28,062,090 | -0.34(-0.73%) |
Jan 20, 2022 | 46.51 | 47.20 | 46.10 | 46.14 | 22,825,362 | -0.89(-1.89%) |
Jan 19, 2022 | 46.58 | 47.38 | 46.37 | 47.03 | 23,126,028 | +0.46(+1.00%) |
Jan 18, 2022 | 47.19 | 47.28 | 46.44 | 46.57 | 21,549,114 | -0.83(-1.75%) |
Jan 14, 2022 | 47.40 | 0 | -0.13(-0.28%) | |||
Jan 13, 2022 | 46.87 | 47.60 | 46.76 | 47.53 | 24,669,208 | +0.66(+1.42%) |
Jan 12, 2022 | 46.95 | 47.04 | 46.73 | 46.87 | 19,346,628 | -0.25(-0.53%) |
Jan 11, 2022 | 47.12 | 47.26 | 46.78 | 47.12 | 22,121,372 | -0.13(-0.28%) |
Jan 10, 2022 | 47.52 | 47.57 | 46.77 | 47.25 | 23,188,470 | -0.09(-0.19%) |
Jan 07, 2022 | 46.89 | 47.50 | 46.71 | 47.34 | 20,121,142 | +0.45(+0.95%) |
Jan 06, 2022 | 46.93 | 47.26 | 46.53 | 46.90 | 22,263,632 | -0.13(-0.28%) |
Jan 05, 2022 | 46.68 | 47.69 | 46.64 | 47.03 | 36,119,356 | +0.63(+1.35%) |
Jan 04, 2022 | 47.07 | 47.43 | 46.32 | 46.40 | 34,595,928 | -0.87(-1.83%) |