Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.59 | 51.43 | 49.85 | 50.14 | 2,507,797 | -1.16(-2.25%) |
Mar 30, 2022 | 49.66 | 54.19 | 49.41 | 51.30 | 4,828,173 | -4.72(-8.42%) |
Mar 29, 2022 | 55.33 | 57.02 | 55.07 | 56.02 | 2,233,733 | +1.67(+3.06%) |
Mar 28, 2022 | 53.85 | 54.58 | 52.87 | 54.35 | 1,354,983 | +0.26(+0.48%) |
Mar 25, 2022 | 54.35 | 55.03 | 53.76 | 54.09 | 1,089,935 | -0.28(-0.51%) |
Mar 24, 2022 | 54.87 | 54.98 | 53.98 | 54.37 | 1,498,706 | -0.11(-0.20%) |
Mar 23, 2022 | 55.80 | 55.85 | 54.34 | 54.48 | 1,673,585 | -1.90(-3.38%) |
Mar 22, 2022 | 54.29 | 56.99 | 53.93 | 56.39 | 1,465,258 | +2.31(+4.28%) |
Mar 21, 2022 | 54.17 | 54.47 | 53.52 | 54.07 | 1,826,942 | -0.36(-0.66%) |
Mar 18, 2022 | 54.05 | 55.07 | 53.44 | 54.43 | 1,478,692 | -0.18(-0.33%) |
Mar 17, 2022 | 52.85 | 54.98 | 52.85 | 54.61 | 1,182,904 | +0.63(+1.16%) |
Mar 16, 2022 | 52.66 | 54.70 | 52.19 | 53.98 | 2,170,579 | +2.12(+4.10%) |
Mar 15, 2022 | 51.43 | 52.46 | 51.07 | 51.86 | 1,851,811 | +1.01(+1.98%) |
Mar 14, 2022 | 51.37 | 51.57 | 50.31 | 50.85 | 1,295,345 | -0.01(-0.02%) |
Mar 11, 2022 | 50.13 | 51.96 | 50.08 | 50.86 | 1,498,194 | +1.55(+3.13%) |
Mar 10, 2022 | 47.35 | 49.36 | 49.32 | 1,706,582 | +0.44(+0.90%) | |
Mar 09, 2022 | 50.86 | 51.80 | 48.52 | 48.88 | 2,803,699 | +0.38(+0.78%) |
Mar 08, 2022 | 45.36 | 49.91 | 45.08 | 48.50 | 4,234,714 | +4.73(+10.80%) |
Mar 07, 2022 | 47.29 | 47.60 | 43.63 | 43.77 | 3,543,864 | -3.76(-7.91%) |
Mar 04, 2022 | 50.01 | 50.36 | 46.63 | 47.53 | 3,919,252 | -3.84(-7.47%) |
Mar 03, 2022 | 53.86 | 53.95 | 50.31 | 51.37 | 2,545,165 | -2.70(-5.00%) |
Mar 02, 2022 | 53.63 | 55.46 | 52.23 | 54.07 | 2,684,476 | +1.32(+2.50%) |
Mar 01, 2022 | 53.85 | 54.89 | 51.50 | 52.76 | 3,825,555 | -1.53(-2.81%) |
Feb 28, 2022 | 57.19 | 59.10 | 52.33 | 54.28 | 25,250,874 | -8.36(-13.34%) |
Feb 25, 2022 | 61.51 | 63.99 | 62.11 | 62.64 | 2,486,627 | +1.57(+2.56%) |
Feb 24, 2022 | 61.07 | 62.15 | 58.38 | 61.07 | 3,485,335 | -2.05(-3.25%) |
Feb 23, 2022 | 64.69 | 65.58 | 63.06 | 63.13 | 1,994,800 | -0.67(-1.05%) |
Feb 22, 2022 | 65.12 | 65.80 | 63.37 | 63.80 | 2,136,190 | -1.80(-2.74%) |
Feb 18, 2022 | 65.59 | 0 | +0.22(+0.34%) | |||
Feb 17, 2022 | 66.13 | 67.07 | 64.95 | 65.37 | 1,158,336 | -0.99(-1.49%) |
Feb 16, 2022 | 64.66 | 66.83 | 64.64 | 66.36 | 1,888,600 | +1.17(+1.79%) |
Feb 15, 2022 | 64.10 | 65.42 | 63.65 | 65.19 | 1,367,797 | +3.00(+4.83%) |
Feb 14, 2022 | 61.92 | 63.45 | 61.76 | 62.19 | 1,509,269 | +0.33(+0.53%) |
Feb 11, 2022 | 64.70 | 65.62 | 61.56 | 61.86 | 1,843,137 | -3.82(-5.82%) |
Feb 10, 2022 | 66.34 | 68.38 | 65.09 | 65.68 | 2,258,451 | -1.44(-2.14%) |
Feb 09, 2022 | 66.00 | 67.29 | 65.92 | 67.12 | 1,341,956 | +2.22(+3.43%) |
Feb 08, 2022 | 63.37 | 65.38 | 63.34 | 64.89 | 950,215 | +1.95(+3.11%) |
Feb 07, 2022 | 62.62 | 64.23 | 62.53 | 62.94 | 952,609 | +0.53(+0.85%) |
Feb 04, 2022 | 61.54 | 62.94 | 61.39 | 62.41 | 688,379 | +0.50(+0.81%) |
Feb 03, 2022 | 62.57 | 63.53 | 61.86 | 61.91 | 838,285 | -1.28(-2.02%) |
Feb 02, 2022 | 64.22 | 64.94 | 63.14 | 63.19 | 1,392,676 | -1.05(-1.63%) |
Feb 01, 2022 | 63.31 | 64.33 | 62.15 | 64.23 | 1,111,789 | +1.41(+2.24%) |
Jan 31, 2022 | 60.78 | 63.06 | 62.83 | 2,413,432 | +1.49(+2.42%) | |
Jan 28, 2022 | 60.92 | 61.38 | 59.35 | 61.34 | 1,401,863 | +0.09(+0.15%) |
Jan 27, 2022 | 63.45 | 64.38 | 60.96 | 61.25 | 2,640,446 | -1.44(-2.29%) |
Jan 26, 2022 | 63.62 | 64.81 | 62.35 | 62.69 | 1,445,641 | +0.07(+0.11%) |
Jan 25, 2022 | 61.61 | 63.35 | 59.84 | 62.62 | 1,658,958 | +0.09(+0.14%) |
Jan 24, 2022 | 61.26 | 62.86 | 59.44 | 62.53 | 1,868,609 | -0.59(-0.93%) |
Jan 21, 2022 | 64.30 | 64.98 | 62.26 | 63.12 | 1,484,755 | -1.76(-2.71%) |
Jan 20, 2022 | 65.77 | 67.47 | 64.72 | 64.87 | 1,310,597 | -1.11(-1.68%) |
Jan 19, 2022 | 67.70 | 67.70 | 65.97 | 65.98 | 1,311,760 | -1.45(-2.14%) |
Jan 18, 2022 | 68.17 | 68.73 | 67.25 | 67.43 | 2,011,105 | -0.75(-1.10%) |
Jan 14, 2022 | 68.17 | 0 | +1.06(+1.58%) | |||
Jan 13, 2022 | 66.42 | 68.15 | 66.32 | 67.12 | 1,582,595 | +0.82(+1.23%) |
Jan 12, 2022 | 67.12 | 67.61 | 65.15 | 66.30 | 1,678,891 | -0.69(-1.03%) |
Jan 11, 2022 | 67.22 | 67.28 | 66.15 | 66.99 | 1,391,112 | -0.18(-0.27%) |
Jan 10, 2022 | 67.41 | 67.99 | 65.82 | 67.17 | 1,060,555 | -0.37(-0.55%) |
Jan 07, 2022 | 67.91 | 68.71 | 67.12 | 67.54 | 995,209 | +0.94(+1.41%) |
Jan 06, 2022 | 65.56 | 67.04 | 64.59 | 66.60 | 1,212,304 | +1.19(+1.81%) |
Jan 05, 2022 | 68.27 | 68.81 | 65.37 | 65.41 | 1,387,389 | -2.40(-3.54%) |
Jan 04, 2022 | 68.63 | 69.17 | 67.62 | 67.81 | 974,445 | +0.30(+0.44%) |