Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.01 | 43.48 | 40.47 | 40.68 | 3,024,226 | -2.13(-4.96%) |
Mar 30, 2022 | 42.22 | 43.29 | 42.14 | 42.81 | 1,251,668 | +0.15(+0.34%) |
Mar 29, 2022 | 42.19 | 43.57 | 42.10 | 42.66 | 2,309,169 | +1.35(+3.27%) |
Mar 28, 2022 | 40.22 | 41.74 | 40.21 | 41.31 | 1,547,778 | +0.90(+2.23%) |
Mar 25, 2022 | 41.73 | 41.78 | 39.99 | 40.41 | 2,400,690 | -2.10(-4.93%) |
Mar 24, 2022 | 42.59 | 42.84 | 41.30 | 42.50 | 2,423,760 | +0.18(+0.42%) |
Mar 23, 2022 | 43.62 | 44.04 | 41.85 | 42.33 | 2,999,087 | -2.24(-5.03%) |
Mar 22, 2022 | 42.47 | 44.82 | 42.41 | 44.57 | 3,757,484 | +2.93(+7.03%) |
Mar 21, 2022 | 42.50 | 43.48 | 40.99 | 41.64 | 2,039,627 | -1.89(-4.34%) |
Mar 18, 2022 | 42.17 | 44.07 | 42.16 | 43.53 | 4,163,052 | +1.10(+2.58%) |
Mar 17, 2022 | 42.21 | 42.95 | 40.16 | 42.43 | 4,559,237 | +0.01(+0.02%) |
Mar 16, 2022 | 43.34 | 44.13 | 40.03 | 42.42 | 8,513,180 | +3.67(+9.48%) |
Mar 15, 2022 | 36.25 | 39.73 | 35.90 | 38.75 | 7,931,719 | +2.96(+8.26%) |
Mar 14, 2022 | 34.37 | 36.28 | 32.86 | 35.79 | 9,645,868 | -0.91(-2.48%) |
Mar 11, 2022 | 44.26 | 44.75 | 36.64 | 36.70 | 13,229,175 | -6.74(-15.51%) |
Mar 10, 2022 | 44.96 | 46.44 | 41.39 | 43.44 | 7,379,778 | -5.34(-10.94%) |
Mar 09, 2022 | 46.82 | 49.09 | 46.58 | 48.78 | 2,666,662 | +3.25(+7.14%) |
Mar 08, 2022 | 45.93 | 47.02 | 44.85 | 45.53 | 2,429,678 | -0.23(-0.49%) |
Mar 07, 2022 | 48.97 | 48.97 | 45.60 | 45.75 | 3,706,752 | -3.51(-7.12%) |
Mar 04, 2022 | 50.11 | 50.26 | 48.80 | 49.26 | 2,791,423 | -1.64(-3.22%) |
Mar 03, 2022 | 52.84 | 52.88 | 50.60 | 50.90 | 3,023,284 | -1.76(-3.34%) |
Mar 02, 2022 | 51.58 | 53.14 | 51.58 | 52.66 | 3,470,856 | +1.81(+3.55%) |
Mar 01, 2022 | 50.62 | 51.41 | 50.19 | 50.85 | 2,003,686 | +0.03(+0.06%) |
Feb 28, 2022 | 50.27 | 51.14 | 50.05 | 50.82 | 3,732,922 | -0.03(-0.06%) |
Feb 25, 2022 | 49.81 | 50.86 | 49.72 | 50.85 | 1,732,573 | +1.37(+2.76%) |
Feb 24, 2022 | 48.22 | 49.81 | 47.75 | 49.48 | 2,505,049 | -0.58(-1.15%) |
Feb 23, 2022 | 51.68 | 51.81 | 49.07 | 50.06 | 3,827,463 | -1.39(-2.70%) |
Feb 22, 2022 | 50.61 | 51.68 | 50.30 | 51.45 | 3,670,336 | +0.23(+0.46%) |
Feb 18, 2022 | 51.21 | 0 | +0.48(+0.94%) | |||
Feb 17, 2022 | 50.67 | 51.47 | 50.25 | 50.73 | 1,832,363 | -0.46(-0.90%) |
Feb 16, 2022 | 50.97 | 51.55 | 50.68 | 51.19 | 2,601,557 | +0.48(+0.94%) |
Feb 15, 2022 | 49.81 | 50.91 | 49.64 | 50.72 | 2,224,013 | +1.40(+2.83%) |
Feb 14, 2022 | 49.67 | 50.42 | 49.12 | 49.32 | 4,090,929 | -0.70(-1.41%) |
Feb 11, 2022 | 49.09 | 52.72 | 49.09 | 50.02 | 6,848,827 | +1.02(+2.07%) |
Feb 10, 2022 | 46.41 | 49.33 | 46.19 | 49.01 | 5,165,428 | +2.78(+6.02%) |
Feb 09, 2022 | 43.73 | 46.77 | 43.62 | 46.22 | 4,914,268 | +0.67(+1.48%) |
Feb 08, 2022 | 44.91 | 45.63 | 44.68 | 45.55 | 2,667,357 | +0.54(+1.19%) |
Feb 07, 2022 | 46.10 | 46.38 | 44.87 | 45.01 | 4,586,278 | -1.41(-3.03%) |
Feb 04, 2022 | 45.39 | 46.69 | 45.03 | 46.42 | 1,751,901 | +0.58(+1.26%) |
Feb 03, 2022 | 46.37 | 45.71 | 45.84 | 1,414,300 | -0.81(-1.74%) | |
Feb 02, 2022 | 47.37 | 47.42 | 46.50 | 46.65 | 1,620,317 | -0.72(-1.53%) |
Feb 01, 2022 | 46.96 | 47.59 | 46.76 | 47.37 | 2,336,187 | +0.31(+0.66%) |
Jan 31, 2022 | 45.56 | 47.14 | 47.06 | 2,432,313 | +1.97(+4.38%) | |
Jan 28, 2022 | 43.92 | 45.20 | 43.61 | 45.09 | 1,912,745 | +1.50(+3.45%) |
Jan 27, 2022 | 44.32 | 44.53 | 43.39 | 43.58 | 1,991,260 | -0.50(-1.13%) |
Jan 26, 2022 | 44.81 | 45.43 | 43.94 | 44.08 | 1,442,879 | -0.49(-1.10%) |
Jan 25, 2022 | 44.41 | 45.23 | 43.87 | 44.57 | 2,136,917 | -0.34(-0.76%) |
Jan 24, 2022 | 43.91 | 44.97 | 42.90 | 44.91 | 2,362,636 | +0.29(+0.66%) |
Jan 21, 2022 | 45.17 | 45.42 | 44.37 | 44.62 | 2,492,402 | -0.01(-0.02%) |
Jan 20, 2022 | 46.06 | 46.45 | 44.54 | 44.63 | 2,747,332 | +0.15(+0.33%) |
Jan 19, 2022 | 44.75 | 45.39 | 44.41 | 44.48 | 2,526,713 | -0.13(-0.28%) |
Jan 18, 2022 | 44.83 | 45.63 | 44.44 | 44.61 | 2,634,543 | -0.84(-1.85%) |
Jan 14, 2022 | 45.45 | 0 | -1.40(-2.98%) | |||
Jan 13, 2022 | 47.65 | 47.73 | 46.68 | 46.85 | 2,000,193 | -0.52(-1.09%) |
Jan 12, 2022 | 47.49 | 48.29 | 46.85 | 47.36 | 2,284,557 | -0.35(-0.74%) |
Jan 11, 2022 | 47.35 | 48.27 | 47.24 | 47.72 | 2,038,861 | +0.44(+0.93%) |
Jan 10, 2022 | 48.59 | 48.79 | 46.62 | 47.28 | 2,306,485 | -1.27(-2.62%) |
Jan 07, 2022 | 47.42 | 49.25 | 47.42 | 48.55 | 2,552,409 | +0.96(+2.01%) |
Jan 06, 2022 | 47.22 | 47.89 | 46.54 | 47.59 | 1,872,453 | +0.66(+1.42%) |
Jan 05, 2022 | 47.62 | 48.52 | 46.90 | 46.92 | 1,820,459 | -0.95(-1.98%) |
Jan 04, 2022 | 48.51 | 48.54 | 47.60 | 47.87 | 2,143,619 | -0.53(-1.09%) |