Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.69 | 44.77 | 44.06 | 44.07 | 35,903,160 | -0.58(-1.30%) |
Mar 30, 2022 | 44.31 | 44.66 | 44.19 | 44.65 | 27,533,654 | +0.31(+0.70%) |
Mar 29, 2022 | 44.40 | 44.41 | 44.08 | 44.34 | 32,587,916 | +0.07(+0.16%) |
Mar 28, 2022 | 44.43 | 44.46 | 44.08 | 44.27 | 25,067,424 | -0.10(-0.21%) |
Mar 25, 2022 | 44.17 | 44.52 | 44.09 | 44.36 | 21,699,676 | +0.24(+0.55%) |
Mar 24, 2022 | 44.15 | 44.28 | 44.05 | 44.12 | 24,357,094 | +0.03(+0.06%) |
Mar 23, 2022 | 44.16 | 44.51 | 44.08 | 44.09 | 30,027,810 | -0.03(-0.06%) |
Mar 22, 2022 | 44.28 | 44.52 | 44.08 | 44.12 | 33,181,502 | -0.09(-0.20%) |
Mar 21, 2022 | 44.44 | 44.82 | 44.09 | 44.21 | 46,106,240 | +0.26(+0.59%) |
Mar 18, 2022 | 45.09 | 45.24 | 43.95 | 43.95 | 81,368,656 | -1.35(-2.98%) |
Mar 17, 2022 | 45.40 | 45.45 | 44.98 | 45.30 | 26,506,066 | -0.11(-0.25%) |
Mar 16, 2022 | 45.74 | 45.85 | 44.94 | 45.41 | 32,952,984 | -0.23(-0.51%) |
Mar 15, 2022 | 45.58 | 45.85 | 45.17 | 45.64 | 23,670,590 | +0.22(+0.50%) |
Mar 14, 2022 | 46.22 | 46.43 | 45.37 | 45.42 | 26,727,582 | -0.47(-1.02%) |
Mar 11, 2022 | 46.16 | 46.35 | 45.86 | 45.88 | 24,088,454 | -0.16(-0.36%) |
Mar 10, 2022 | 45.85 | 46.05 | 20,229,818 | +0.13(+0.28%) | ||
Mar 09, 2022 | 46.47 | 46.55 | 45.86 | 45.92 | 26,637,024 | -0.15(-0.32%) |
Mar 08, 2022 | 47.55 | 47.87 | 46.01 | 46.07 | 42,216,280 | -1.24(-2.62%) |
Mar 07, 2022 | 47.36 | 47.79 | 47.15 | 47.30 | 28,850,180 | -0.37(-0.78%) |
Mar 04, 2022 | 47.09 | 47.92 | 46.94 | 47.67 | 31,115,866 | +0.39(+0.82%) |
Mar 03, 2022 | 47.04 | 47.70 | 46.87 | 47.29 | 31,857,328 | +0.45(+0.96%) |
Mar 02, 2022 | 46.43 | 47.07 | 46.31 | 46.84 | 23,940,548 | +0.46(+0.99%) |
Mar 01, 2022 | 46.28 | 46.88 | 46.07 | 46.38 | 28,539,320 | -0.05(-0.11%) |
Feb 28, 2022 | 46.54 | 46.80 | 46.20 | 46.43 | 35,357,300 | -0.39(-0.83%) |
Feb 25, 2022 | 45.92 | 47.18 | 46.65 | 46.82 | 36,348,244 | +1.32(+2.91%) |
Feb 24, 2022 | 45.82 | 45.99 | 44.73 | 45.49 | 34,808,064 | -0.71(-1.54%) |
Feb 23, 2022 | 46.63 | 46.65 | 46.06 | 46.20 | 20,629,168 | -0.42(-0.91%) |
Feb 22, 2022 | 46.71 | 46.73 | 46.36 | 46.63 | 22,955,926 | +0.06(+0.13%) |
Feb 18, 2022 | 46.57 | 0 | +0.22(+0.47%) | |||
Feb 17, 2022 | 45.94 | 46.36 | 45.66 | 46.35 | 20,178,898 | +0.16(+0.34%) |
Feb 16, 2022 | 46.01 | 46.54 | 45.93 | 46.20 | 19,968,612 | +0.03(+0.07%) |
Feb 15, 2022 | 46.11 | 46.36 | 45.98 | 46.16 | 14,824,085 | +0.08(+0.17%) |
Feb 14, 2022 | 46.07 | 46.24 | 45.42 | 46.08 | 18,395,634 | -0.04(-0.09%) |
Feb 11, 2022 | 45.81 | 46.25 | 45.59 | 46.13 | 21,770,354 | +0.24(+0.53%) |
Feb 10, 2022 | 46.14 | 46.32 | 45.76 | 45.88 | 21,550,682 | +0.03(+0.06%) |
Feb 09, 2022 | 45.98 | 46.42 | 45.75 | 45.86 | 19,012,706 | +0.16(+0.36%) |
Feb 08, 2022 | 45.86 | 46.00 | 45.48 | 45.69 | 16,080,590 | -0.16(-0.34%) |
Feb 07, 2022 | 46.05 | 46.16 | 45.43 | 45.85 | 17,845,282 | -0.27(-0.58%) |
Feb 04, 2022 | 46.30 | 46.57 | 46.04 | 46.12 | 18,726,294 | -0.42(-0.89%) |
Feb 03, 2022 | 46.71 | 46.45 | 46.53 | 24,528,070 | -0.01(-0.02%) | |
Feb 02, 2022 | 46.33 | 46.96 | 46.11 | 46.54 | 27,919,474 | +0.52(+1.13%) |
Feb 01, 2022 | 46.20 | 46.37 | 45.17 | 46.02 | 38,196,348 | -0.03(-0.06%) |
Jan 31, 2022 | 45.43 | 46.13 | 46.05 | 29,107,812 | +0.29(+0.62%) | |
Jan 28, 2022 | 44.50 | 45.78 | 44.28 | 45.76 | 34,124,296 | +1.48(+3.34%) |
Jan 27, 2022 | 44.04 | 45.04 | 43.95 | 44.28 | 40,851,580 | +0.15(+0.33%) |
Jan 26, 2022 | 45.52 | 45.73 | 44.00 | 44.14 | 47,963,556 | -1.63(-3.55%) |
Jan 25, 2022 | 45.96 | 46.58 | 45.21 | 45.76 | 37,027,164 | -0.05(-0.11%) |
Jan 24, 2022 | 45.94 | 46.46 | 45.16 | 45.81 | 37,569,424 | -0.17(-0.38%) |
Jan 21, 2022 | 46.48 | 46.63 | 45.91 | 45.99 | 29,239,794 | -0.21(-0.45%) |
Jan 20, 2022 | 46.27 | 46.66 | 45.92 | 46.20 | 28,081,888 | -0.09(-0.19%) |
Jan 19, 2022 | 46.26 | 46.44 | 45.74 | 46.28 | 21,238,728 | +0.06(+0.13%) |
Jan 18, 2022 | 45.94 | 46.34 | 45.49 | 46.22 | 24,934,454 | +0.13(+0.28%) |
Jan 14, 2022 | 46.09 | 0 | -0.21(-0.45%) | |||
Jan 13, 2022 | 46.29 | 46.74 | 46.00 | 46.30 | 21,009,756 | +0.06(+0.13%) |
Jan 12, 2022 | 46.19 | 46.42 | 45.93 | 46.24 | 14,813,661 | -0.12(-0.26%) |
Jan 11, 2022 | 46.65 | 46.78 | 45.99 | 46.36 | 21,573,740 | -0.24(-0.52%) |
Jan 10, 2022 | 47.14 | 47.43 | 46.55 | 46.60 | 28,814,280 | -0.32(-0.68%) |
Jan 07, 2022 | 46.07 | 47.03 | 46.07 | 46.92 | 30,647,470 | +0.97(+2.11%) |
Jan 06, 2022 | 46.57 | 46.63 | 45.87 | 45.95 | 25,221,580 | -0.22(-0.48%) |
Jan 05, 2022 | 46.02 | 46.71 | 45.74 | 46.18 | 33,553,466 | +0.47(+1.03%) |
Jan 04, 2022 | 45.00 | 45.91 | 44.92 | 45.71 | 30,848,110 | +0.88(+1.96%) |