Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.66 | 53.45 | 52.36 | 52.41 | 2,734,156 | -0.63(-1.18%) |
Mar 30, 2022 | 53.27 | 54.04 | 52.43 | 53.03 | 2,897,983 | +0.36(+0.69%) |
Mar 29, 2022 | 51.57 | 52.71 | 50.60 | 52.67 | 3,430,507 | +0.01(+0.02%) |
Mar 28, 2022 | 52.75 | 53.09 | 52.05 | 52.66 | 3,018,562 | -1.22(-2.26%) |
Mar 25, 2022 | 52.86 | 54.20 | 52.74 | 53.88 | 2,743,796 | +0.60(+1.13%) |
Mar 24, 2022 | 53.47 | 53.72 | 52.82 | 53.28 | 2,520,835 | -0.20(-0.38%) |
Mar 23, 2022 | 53.10 | 53.92 | 52.92 | 53.48 | 3,055,253 | +1.28(+2.45%) |
Mar 22, 2022 | 52.95 | 52.99 | 51.72 | 52.21 | 2,908,818 | -0.70(-1.33%) |
Mar 21, 2022 | 52.32 | 53.01 | 52.01 | 52.91 | 3,778,477 | +1.54(+3.00%) |
Mar 18, 2022 | 51.58 | 52.18 | 51.27 | 51.37 | 2,959,401 | -0.48(-0.93%) |
Mar 17, 2022 | 50.47 | 51.94 | 50.27 | 51.85 | 8,952,085 | +2.73(+5.56%) |
Mar 16, 2022 | 48.92 | 49.13 | 48.15 | 49.12 | 4,054,139 | +0.86(+1.78%) |
Mar 15, 2022 | 45.97 | 48.57 | 45.73 | 48.26 | 8,486,274 | -0.03(-0.07%) |
Mar 14, 2022 | 50.31 | 50.51 | 47.65 | 48.29 | 6,753,451 | -2.54(-4.99%) |
Mar 11, 2022 | 49.65 | 51.14 | 49.51 | 50.83 | 3,425,587 | +0.56(+1.11%) |
Mar 10, 2022 | 48.48 | 50.44 | 50.27 | 5,198,938 | +1.92(+3.97%) | |
Mar 09, 2022 | 48.82 | 49.77 | 47.68 | 48.35 | 5,288,720 | -1.49(-3.00%) |
Mar 08, 2022 | 50.40 | 51.62 | 48.97 | 49.85 | 7,082,063 | +0.10(+0.20%) |
Mar 07, 2022 | 49.83 | 50.15 | 49.23 | 49.75 | 6,881,036 | +0.51(+1.03%) |
Mar 04, 2022 | 48.08 | 49.50 | 47.98 | 49.24 | 5,735,687 | +1.52(+3.18%) |
Mar 03, 2022 | 47.62 | 50.63 | 47.25 | 47.72 | 6,263,991 | -0.38(-0.80%) |
Mar 02, 2022 | 47.48 | 48.68 | 47.36 | 48.10 | 6,029,781 | +1.36(+2.91%) |
Mar 01, 2022 | 47.37 | 47.48 | 46.12 | 46.74 | 5,662,891 | +0.13(+0.29%) |
Feb 28, 2022 | 45.71 | 46.74 | 45.47 | 46.61 | 6,122,617 | +0.89(+1.95%) |
Feb 25, 2022 | 43.88 | 45.83 | 44.31 | 45.71 | 6,449,311 | +1.90(+4.34%) |
Feb 24, 2022 | 44.24 | 44.24 | 42.65 | 43.81 | 3,878,007 | +0.25(+0.57%) |
Feb 23, 2022 | 44.06 | 44.57 | 43.37 | 43.56 | 3,239,641 | +0.00(+0.00%) |
Feb 22, 2022 | 44.39 | 44.63 | 42.87 | 43.56 | 7,259,595 | +0.26(+0.60%) |
Feb 18, 2022 | 43.30 | 0 | -1.70(-3.78%) | |||
Feb 17, 2022 | 44.83 | 45.69 | 44.62 | 45.00 | 2,687,133 | -0.13(-0.30%) |
Feb 16, 2022 | 44.38 | 45.67 | 44.31 | 45.14 | 4,358,152 | +1.15(+2.62%) |
Feb 15, 2022 | 42.76 | 44.01 | 42.73 | 43.99 | 2,846,913 | +0.03(+0.08%) |
Feb 14, 2022 | 44.14 | 44.33 | 43.36 | 43.95 | 3,206,467 | -0.33(-0.74%) |
Feb 11, 2022 | 43.49 | 44.44 | 43.13 | 44.28 | 2,940,901 | +1.17(+2.71%) |
Feb 10, 2022 | 42.67 | 43.94 | 42.52 | 43.11 | 3,189,308 | +0.26(+0.60%) |
Feb 09, 2022 | 42.42 | 43.43 | 42.36 | 42.85 | 3,482,299 | +0.62(+1.46%) |
Feb 08, 2022 | 44.33 | 44.33 | 41.84 | 42.23 | 8,814,885 | -2.32(-5.21%) |
Feb 07, 2022 | 44.56 | 45.09 | 43.85 | 44.55 | 3,558,239 | -0.17(-0.37%) |
Feb 04, 2022 | 44.31 | 45.40 | 44.23 | 44.72 | 4,293,788 | +0.69(+1.57%) |
Feb 03, 2022 | 43.79 | 44.47 | 44.03 | 3,407,684 | -0.07(-0.15%) | |
Feb 02, 2022 | 43.77 | 44.26 | 43.34 | 44.09 | 3,256,386 | +0.28(+0.65%) |
Feb 01, 2022 | 42.06 | 43.83 | 41.93 | 43.81 | 3,862,767 | +1.30(+3.06%) |
Jan 31, 2022 | 42.29 | 42.69 | 41.97 | 42.51 | 3,767,584 | +0.02(+0.04%) |
Jan 28, 2022 | 42.81 | 43.32 | 42.06 | 42.49 | 3,177,571 | -0.25(-0.59%) |
Jan 27, 2022 | 43.20 | 43.52 | 42.04 | 42.74 | 3,109,635 | +0.51(+1.21%) |
Jan 26, 2022 | 43.17 | 43.43 | 41.75 | 42.23 | 6,935,315 | -0.09(-0.22%) |
Jan 25, 2022 | 40.60 | 42.60 | 40.24 | 42.32 | 6,157,861 | +1.18(+2.86%) |
Jan 24, 2022 | 40.70 | 42.02 | 39.88 | 41.15 | 8,299,994 | -1.25(-2.95%) |
Jan 21, 2022 | 43.09 | 43.50 | 42.01 | 42.40 | 8,682,662 | -1.65(-3.75%) |
Jan 20, 2022 | 43.92 | 44.98 | 43.76 | 44.05 | 4,905,220 | -0.23(-0.53%) |
Jan 19, 2022 | 44.48 | 44.54 | 43.71 | 44.29 | 6,318,336 | +0.23(+0.51%) |
Jan 18, 2022 | 44.34 | 45.19 | 43.38 | 44.06 | 7,152,800 | +0.70(+1.62%) |
Jan 14, 2022 | 43.36 | 0 | +1.39(+3.32%) | |||
Jan 13, 2022 | 41.25 | 42.02 | 41.05 | 41.97 | 4,936,295 | +0.75(+1.82%) |
Jan 12, 2022 | 40.63 | 41.29 | 40.63 | 41.21 | 4,773,056 | +0.94(+2.32%) |
Jan 11, 2022 | 39.84 | 40.37 | 39.34 | 40.28 | 3,559,091 | +0.99(+2.53%) |
Jan 10, 2022 | 39.24 | 39.49 | 38.43 | 39.29 | 3,182,714 | -0.19(-0.49%) |
Jan 07, 2022 | 38.23 | 39.52 | 38.15 | 39.48 | 4,377,935 | +1.29(+3.39%) |
Jan 06, 2022 | 36.77 | 38.27 | 36.73 | 38.18 | 4,689,581 | +1.99(+5.49%) |
Jan 05, 2022 | 36.08 | 36.91 | 35.98 | 36.20 | 5,678,515 | +0.27(+0.74%) |
Jan 04, 2022 | 35.71 | 36.46 | 35.61 | 35.93 | 4,930,068 | +0.01(+0.02%) |