Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.83 | 53.17 | 51.84 | 51.85 | 3,077,780 | -1.41(-2.65%) |
Mar 30, 2022 | 54.25 | 54.56 | 52.97 | 53.26 | 2,436,244 | -1.10(-2.03%) |
Mar 29, 2022 | 53.73 | 54.79 | 53.52 | 54.36 | 2,658,693 | +1.99(+3.80%) |
Mar 28, 2022 | 52.19 | 52.49 | 51.82 | 52.38 | 2,249,663 | +0.06(+0.12%) |
Mar 25, 2022 | 51.51 | 52.53 | 51.50 | 52.31 | 2,664,409 | +1.03(+2.01%) |
Mar 24, 2022 | 51.27 | 51.57 | 50.88 | 51.28 | 1,833,202 | +0.55(+1.08%) |
Mar 23, 2022 | 51.38 | 51.74 | 50.66 | 50.73 | 3,303,557 | -0.98(-1.89%) |
Mar 22, 2022 | 52.15 | 52.69 | 51.43 | 51.71 | 4,233,354 | +0.23(+0.44%) |
Mar 21, 2022 | 52.43 | 52.54 | 51.24 | 51.48 | 4,598,834 | -0.94(-1.79%) |
Mar 18, 2022 | 51.88 | 52.56 | 51.14 | 52.42 | 7,030,994 | +0.24(+0.45%) |
Mar 17, 2022 | 51.04 | 52.40 | 50.95 | 52.18 | 4,333,155 | +0.53(+1.02%) |
Mar 16, 2022 | 51.04 | 52.71 | 50.50 | 51.66 | 4,808,067 | +1.48(+2.94%) |
Mar 15, 2022 | 49.49 | 50.35 | 49.30 | 50.18 | 3,792,749 | +1.02(+2.08%) |
Mar 14, 2022 | 49.23 | 50.22 | 48.85 | 49.16 | 4,804,051 | +0.37(+0.77%) |
Mar 11, 2022 | 49.33 | 49.92 | 48.49 | 48.78 | 4,562,729 | +0.07(+0.15%) |
Mar 10, 2022 | 47.93 | 48.82 | 47.74 | 48.71 | 2,984,169 | -0.06(-0.13%) |
Mar 09, 2022 | 48.43 | 49.29 | 48.15 | 48.77 | 4,578,091 | +1.86(+3.97%) |
Mar 08, 2022 | 47.03 | 48.86 | 46.07 | 46.91 | 5,562,695 | +0.15(+0.33%) |
Mar 07, 2022 | 50.24 | 50.24 | 46.74 | 46.76 | 5,770,492 | -2.84(-5.73%) |
Mar 04, 2022 | 50.31 | 50.51 | 48.31 | 49.60 | 4,447,473 | -1.14(-2.24%) |
Mar 03, 2022 | 51.66 | 51.85 | 50.33 | 50.74 | 3,075,971 | -0.89(-1.73%) |
Mar 02, 2022 | 50.32 | 51.88 | 50.10 | 51.64 | 3,147,478 | +1.51(+3.01%) |
Mar 01, 2022 | 52.18 | 52.31 | 49.95 | 50.13 | 4,428,882 | -2.27(-4.33%) |
Feb 28, 2022 | 52.20 | 52.96 | 51.71 | 52.40 | 4,233,292 | -0.56(-1.06%) |
Feb 25, 2022 | 52.35 | 53.36 | 52.29 | 52.96 | 3,133,956 | +0.90(+1.73%) |
Feb 24, 2022 | 50.35 | 52.09 | 50.31 | 52.05 | 3,816,866 | +0.47(+0.91%) |
Feb 23, 2022 | 52.79 | 52.95 | 51.49 | 51.58 | 2,791,683 | -0.94(-1.79%) |
Feb 22, 2022 | 53.05 | 53.62 | 52.32 | 52.52 | 3,135,761 | -0.91(-1.71%) |
Feb 18, 2022 | 53.43 | 0 | +0.02(+0.03%) | |||
Feb 17, 2022 | 54.75 | 55.20 | 53.40 | 53.42 | 2,691,285 | -1.63(-2.95%) |
Feb 16, 2022 | 55.43 | 55.81 | 54.82 | 55.04 | 2,885,914 | -0.56(-1.01%) |
Feb 15, 2022 | 55.03 | 56.03 | 54.86 | 55.60 | 3,676,419 | +1.52(+2.81%) |
Feb 14, 2022 | 54.78 | 55.29 | 54.02 | 54.08 | 3,986,697 | -0.77(-1.40%) |
Feb 11, 2022 | 56.31 | 56.59 | 54.66 | 54.85 | 3,855,605 | -1.66(-2.94%) |
Feb 10, 2022 | 57.34 | 58.08 | 56.35 | 56.51 | 4,427,585 | -1.62(-2.78%) |
Feb 09, 2022 | 57.41 | 58.46 | 57.35 | 58.13 | 3,431,491 | +1.25(+2.19%) |
Feb 08, 2022 | 56.61 | 57.16 | 56.27 | 56.88 | 3,172,520 | +0.16(+0.29%) |
Feb 07, 2022 | 58.15 | 58.41 | 56.44 | 56.72 | 3,440,822 | -0.28(-0.49%) |
Feb 04, 2022 | 57.21 | 57.49 | 56.49 | 57.00 | 3,698,905 | -0.49(-0.85%) |
Feb 03, 2022 | 58.07 | 57.41 | 57.49 | 3,452,856 | -1.52(-2.57%) | |
Feb 02, 2022 | 60.09 | 60.47 | 57.93 | 59.01 | 4,839,462 | -0.57(-0.95%) |
Feb 01, 2022 | 59.07 | 59.82 | 58.56 | 59.57 | 4,617,178 | +0.69(+1.17%) |
Jan 31, 2022 | 56.00 | 58.89 | 5,610,022 | +2.03(+3.57%) | ||
Jan 28, 2022 | 58.86 | 59.15 | 55.53 | 56.86 | 9,617,631 | -3.96(-6.52%) |
Jan 27, 2022 | 61.84 | 62.74 | 60.25 | 60.82 | 5,247,279 | +0.77(+1.28%) |
Jan 26, 2022 | 61.06 | 61.88 | 59.38 | 60.05 | 4,086,306 | -0.01(-0.02%) |
Jan 25, 2022 | 60.03 | 60.68 | 59.10 | 60.06 | 6,932,936 | -1.35(-2.19%) |
Jan 24, 2022 | 60.13 | 62.09 | 59.40 | 61.41 | 6,966,925 | +0.00(+0.00%) |
Jan 21, 2022 | 60.05 | 62.29 | 59.15 | 61.41 | 5,768,550 | +1.24(+2.06%) |
Jan 20, 2022 | 62.76 | 62.79 | 60.07 | 60.17 | 7,053,764 | -3.41(-5.37%) |
Jan 19, 2022 | 64.60 | 65.30 | 63.49 | 63.58 | 2,699,975 | -0.63(-0.98%) |
Jan 18, 2022 | 64.44 | 65.21 | 63.68 | 64.22 | 2,761,716 | -1.03(-1.58%) |
Jan 14, 2022 | 65.25 | 0 | +0.01(+0.01%) | |||
Jan 13, 2022 | 65.26 | 65.85 | 64.86 | 65.24 | 1,689,218 | +0.39(+0.60%) |
Jan 12, 2022 | 65.36 | 65.75 | 64.12 | 64.85 | 1,700,955 | -0.04(-0.06%) |
Jan 11, 2022 | 64.38 | 65.11 | 63.53 | 64.88 | 2,265,380 | +0.73(+1.14%) |
Jan 10, 2022 | 64.76 | 64.84 | 62.86 | 64.15 | 3,022,193 | -1.31(-2.00%) |
Jan 07, 2022 | 64.42 | 65.92 | 64.30 | 65.46 | 3,280,820 | +0.57(+0.88%) |
Jan 06, 2022 | 65.90 | 66.29 | 63.89 | 64.89 | 3,100,643 | -2.10(-3.14%) |
Jan 05, 2022 | 68.73 | 69.18 | 66.90 | 67.00 | 2,055,811 | -1.42(-2.07%) |
Jan 04, 2022 | 66.95 | 69.01 | 66.77 | 68.42 | 1,819,079 | +1.85(+2.78%) |