Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.67 | 56.67 | 54.83 | 54.85 | 9,792,845 | -2.01(-3.54%) |
Mar 30, 2022 | 57.21 | 57.80 | 56.63 | 56.86 | 6,204,299 | -0.81(-1.41%) |
Mar 29, 2022 | 56.88 | 57.84 | 56.88 | 57.67 | 5,576,035 | +1.37(+2.43%) |
Mar 28, 2022 | 55.00 | 56.36 | 54.53 | 56.30 | 7,470,810 | +1.30(+2.37%) |
Mar 25, 2022 | 54.96 | 55.60 | 54.55 | 55.00 | 6,515,303 | +0.18(+0.33%) |
Mar 24, 2022 | 53.39 | 54.97 | 53.20 | 54.82 | 7,196,137 | +1.56(+2.93%) |
Mar 23, 2022 | 53.09 | 53.70 | 52.35 | 53.26 | 5,563,249 | -0.14(-0.27%) |
Mar 22, 2022 | 52.66 | 53.89 | 52.64 | 53.40 | 7,904,328 | +0.41(+0.78%) |
Mar 21, 2022 | 53.24 | 53.88 | 52.57 | 52.99 | 6,178,739 | -0.67(-1.25%) |
Mar 18, 2022 | 52.78 | 54.28 | 52.78 | 53.66 | 11,054,124 | +0.34(+0.63%) |
Mar 17, 2022 | 51.99 | 53.51 | 51.78 | 53.33 | 6,236,780 | +0.86(+1.64%) |
Mar 16, 2022 | 51.52 | 52.59 | 50.84 | 52.46 | 7,894,027 | +0.80(+1.54%) |
Mar 15, 2022 | 50.30 | 52.26 | 50.02 | 51.67 | 9,319,916 | +1.77(+3.55%) |
Mar 14, 2022 | 48.09 | 51.01 | 47.90 | 49.90 | 9,609,949 | +1.94(+4.06%) |
Mar 11, 2022 | 50.67 | 50.67 | 47.89 | 47.95 | 9,622,998 | -2.20(-4.39%) |
Mar 10, 2022 | 50.79 | 53.14 | 49.12 | 50.15 | 19,758,216 | -0.67(-1.32%) |
Mar 09, 2022 | 51.66 | 51.66 | 50.38 | 50.83 | 10,699,583 | -0.04(-0.08%) |
Mar 08, 2022 | 52.41 | 53.35 | 50.80 | 50.86 | 10,004,135 | -1.46(-2.79%) |
Mar 07, 2022 | 52.94 | 53.86 | 52.21 | 52.32 | 10,442,547 | -0.77(-1.46%) |
Mar 04, 2022 | 51.79 | 53.84 | 51.60 | 53.10 | 8,701,737 | +1.18(+2.28%) |
Mar 03, 2022 | 53.08 | 53.08 | 50.99 | 51.91 | 6,434,924 | -0.64(-1.22%) |
Mar 02, 2022 | 51.85 | 52.90 | 51.21 | 52.55 | 8,906,661 | +0.71(+1.36%) |
Mar 01, 2022 | 52.05 | 52.51 | 51.45 | 51.85 | 9,747,953 | -0.23(-0.44%) |
Feb 28, 2022 | 51.82 | 52.46 | 50.95 | 52.07 | 9,728,719 | -0.01(-0.02%) |
Feb 25, 2022 | 52.82 | 52.63 | 51.07 | 52.08 | 8,742,999 | -0.80(-1.52%) |
Feb 24, 2022 | 47.91 | 53.08 | 47.25 | 52.89 | 25,267,806 | +0.81(+1.56%) |
Feb 23, 2022 | 52.97 | 53.31 | 51.96 | 52.07 | 11,833,664 | -0.53(-1.02%) |
Feb 22, 2022 | 52.58 | 54.14 | 52.36 | 52.61 | 7,285,839 | -0.30(-0.56%) |
Feb 18, 2022 | 52.90 | 0 | -0.29(-0.54%) | |||
Feb 17, 2022 | 54.83 | 55.04 | 52.97 | 53.19 | 5,932,610 | -1.80(-3.28%) |
Feb 16, 2022 | 56.94 | 57.00 | 54.62 | 54.99 | 5,452,592 | -2.17(-3.80%) |
Feb 15, 2022 | 56.24 | 57.23 | 55.93 | 57.17 | 3,987,543 | +1.67(+3.01%) |
Feb 14, 2022 | 55.83 | 55.94 | 55.02 | 55.50 | 5,990,526 | -0.19(-0.34%) |
Feb 11, 2022 | 56.58 | 57.18 | 55.38 | 55.69 | 6,182,161 | -0.41(-0.73%) |
Feb 10, 2022 | 56.75 | 57.26 | 55.79 | 56.10 | 4,168,271 | -1.72(-2.97%) |
Feb 09, 2022 | 57.59 | 57.86 | 56.95 | 57.82 | 3,614,739 | +0.84(+1.47%) |
Feb 08, 2022 | 55.75 | 57.15 | 55.75 | 56.98 | 3,953,100 | +0.98(+1.75%) |
Feb 07, 2022 | 56.45 | 56.98 | 55.84 | 56.00 | 5,994,171 | -0.56(-1.00%) |
Feb 04, 2022 | 54.70 | 57.47 | 54.61 | 56.56 | 11,098,414 | +2.00(+3.67%) |
Feb 03, 2022 | 55.33 | 54.31 | 54.56 | 6,590,901 | -1.29(-2.31%) | |
Feb 02, 2022 | 57.68 | 57.80 | 54.77 | 55.84 | 9,359,548 | -1.85(-3.21%) |
Feb 01, 2022 | 57.15 | 57.83 | 56.82 | 57.69 | 4,264,191 | +2.80(+5.11%) |
Jan 28, 2022 | 54.13 | 54.95 | 53.33 | 54.89 | 5,270,158 | +0.80(+1.48%) |
Jan 27, 2022 | 55.37 | 56.00 | 53.80 | 54.09 | 5,186,063 | -0.96(-1.75%) |
Jan 26, 2022 | 55.87 | 56.75 | 54.71 | 55.05 | 7,965,663 | -0.45(-0.81%) |
Jan 25, 2022 | 55.75 | 55.87 | 54.30 | 55.50 | 7,999,972 | -1.41(-2.48%) |
Jan 24, 2022 | 56.25 | 56.97 | 54.25 | 56.91 | 9,769,018 | +0.11(+0.20%) |
Jan 21, 2022 | 58.11 | 58.51 | 56.63 | 56.80 | 8,116,116 | -1.12(-1.93%) |
Jan 20, 2022 | 59.95 | 60.75 | 57.87 | 57.91 | 5,608,638 | -1.51(-2.54%) |
Jan 19, 2022 | 59.11 | 59.94 | 59.07 | 59.42 | 7,045,479 | +0.65(+1.10%) |
Jan 18, 2022 | 59.91 | 59.91 | 58.70 | 58.77 | 7,509,732 | -1.61(-2.67%) |
Jan 14, 2022 | 60.38 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 61.76 | 62.23 | 60.26 | 60.36 | 4,629,945 | -0.99(-1.62%) |
Jan 12, 2022 | 63.79 | 63.90 | 60.91 | 61.36 | 5,687,453 | -2.01(-3.18%) |
Jan 11, 2022 | 61.60 | 63.46 | 61.12 | 63.37 | 3,995,217 | +1.77(+2.88%) |
Jan 10, 2022 | 62.69 | 63.27 | 60.78 | 61.60 | 7,004,484 | -1.67(-2.64%) |
Jan 07, 2022 | 63.66 | 64.23 | 63.23 | 63.26 | 5,242,493 | -0.47(-0.73%) |
Jan 06, 2022 | 61.18 | 64.38 | 61.13 | 63.73 | 8,615,328 | +2.21(+3.60%) |
Jan 05, 2022 | 61.88 | 63.22 | 61.49 | 61.52 | 7,799,503 | -0.62(-1.00%) |
Jan 04, 2022 | 64.08 | 64.31 | 61.47 | 62.14 | 7,889,987 | -1.58(-2.49%) |