Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.69 | 56.69 | 54.85 | 54.87 | 9,789,682 | -2.01(-3.54%) |
Mar 30, 2022 | 57.23 | 57.82 | 56.65 | 56.88 | 6,202,295 | -0.81(-1.41%) |
Mar 29, 2022 | 56.90 | 57.86 | 56.90 | 57.69 | 5,574,234 | +1.37(+2.43%) |
Mar 28, 2022 | 55.02 | 56.38 | 54.55 | 56.32 | 7,468,397 | +1.30(+2.37%) |
Mar 25, 2022 | 54.98 | 55.62 | 54.57 | 55.02 | 6,513,199 | +0.18(+0.33%) |
Mar 24, 2022 | 53.41 | 54.99 | 53.22 | 54.84 | 7,193,812 | +1.56(+2.93%) |
Mar 23, 2022 | 53.10 | 53.72 | 52.37 | 53.28 | 5,561,453 | -0.14(-0.27%) |
Mar 22, 2022 | 52.68 | 53.91 | 52.65 | 53.42 | 7,901,775 | +0.41(+0.78%) |
Mar 21, 2022 | 53.26 | 53.89 | 52.59 | 53.01 | 6,176,744 | -0.67(-1.25%) |
Mar 18, 2022 | 52.80 | 54.30 | 52.80 | 53.68 | 11,050,554 | +0.34(+0.63%) |
Mar 17, 2022 | 52.01 | 53.52 | 51.80 | 53.34 | 6,234,766 | +0.86(+1.64%) |
Mar 16, 2022 | 51.54 | 52.60 | 50.86 | 52.48 | 7,891,478 | +0.80(+1.54%) |
Mar 15, 2022 | 50.31 | 52.28 | 50.04 | 51.68 | 9,316,906 | +1.77(+3.55%) |
Mar 14, 2022 | 48.10 | 51.02 | 47.92 | 49.91 | 9,606,845 | +1.95(+4.06%) |
Mar 11, 2022 | 50.69 | 50.69 | 47.91 | 47.97 | 9,619,890 | -2.20(-4.39%) |
Mar 10, 2022 | 50.80 | 53.16 | 49.14 | 50.17 | 19,751,836 | -0.67(-1.32%) |
Mar 09, 2022 | 51.68 | 51.68 | 50.40 | 50.84 | 10,696,128 | -0.04(-0.08%) |
Mar 08, 2022 | 52.43 | 53.37 | 50.81 | 50.88 | 10,000,904 | -1.46(-2.79%) |
Mar 07, 2022 | 52.96 | 53.88 | 52.23 | 52.34 | 10,439,174 | -0.77(-1.46%) |
Mar 04, 2022 | 51.81 | 53.86 | 51.61 | 53.11 | 8,698,926 | +1.18(+2.28%) |
Mar 03, 2022 | 53.09 | 53.09 | 51.01 | 51.93 | 6,432,845 | -0.64(-1.22%) |
Mar 02, 2022 | 51.86 | 52.91 | 51.22 | 52.57 | 8,903,784 | +0.71(+1.36%) |
Mar 01, 2022 | 52.06 | 52.53 | 51.47 | 51.86 | 9,744,804 | -0.23(-0.44%) |
Feb 28, 2022 | 51.83 | 52.47 | 50.97 | 52.09 | 9,725,577 | -0.01(-0.02%) |
Feb 25, 2022 | 52.84 | 52.65 | 51.09 | 52.10 | 8,740,175 | -0.80(-1.52%) |
Feb 24, 2022 | 47.92 | 53.09 | 47.26 | 52.90 | 25,259,646 | +0.81(+1.56%) |
Feb 23, 2022 | 52.99 | 53.33 | 51.98 | 52.09 | 11,829,842 | -0.53(-1.02%) |
Feb 22, 2022 | 52.60 | 54.15 | 52.38 | 52.63 | 7,283,486 | -0.30(-0.56%) |
Feb 18, 2022 | 52.92 | 0 | -0.29(-0.54%) | |||
Feb 17, 2022 | 54.85 | 55.06 | 52.99 | 53.21 | 5,930,693 | -1.80(-3.28%) |
Feb 16, 2022 | 56.96 | 57.02 | 54.63 | 55.01 | 5,450,831 | -2.18(-3.80%) |
Feb 15, 2022 | 56.26 | 57.24 | 55.95 | 57.19 | 3,986,255 | +1.67(+3.01%) |
Feb 14, 2022 | 55.85 | 55.96 | 55.04 | 55.52 | 5,988,591 | -0.19(-0.34%) |
Feb 11, 2022 | 56.60 | 57.20 | 55.39 | 55.71 | 6,180,164 | -0.41(-0.73%) |
Feb 10, 2022 | 56.77 | 57.28 | 55.80 | 56.12 | 4,166,925 | -1.72(-2.97%) |
Feb 09, 2022 | 57.61 | 57.88 | 56.97 | 57.84 | 3,613,572 | +0.84(+1.47%) |
Feb 08, 2022 | 55.77 | 57.17 | 55.77 | 57.00 | 3,951,823 | +0.98(+1.75%) |
Feb 07, 2022 | 56.47 | 57.00 | 55.86 | 56.01 | 5,992,235 | -0.56(-1.00%) |
Feb 04, 2022 | 54.72 | 57.49 | 54.63 | 56.58 | 11,094,829 | +2.00(+3.67%) |
Feb 03, 2022 | 55.35 | 54.32 | 54.57 | 6,588,772 | -1.29(-2.31%) | |
Feb 02, 2022 | 57.70 | 57.82 | 54.79 | 55.86 | 9,356,525 | -1.85(-3.21%) |
Feb 01, 2022 | 57.17 | 57.85 | 56.84 | 57.71 | 4,262,813 | +2.81(+5.11%) |
Jan 28, 2022 | 54.14 | 54.96 | 53.35 | 54.91 | 5,268,455 | +0.80(+1.48%) |
Jan 27, 2022 | 55.38 | 56.02 | 53.82 | 54.11 | 5,184,388 | -0.96(-1.75%) |
Jan 26, 2022 | 55.89 | 56.77 | 54.73 | 55.07 | 7,963,091 | -0.45(-0.81%) |
Jan 25, 2022 | 55.77 | 55.89 | 54.32 | 55.52 | 7,997,388 | -1.41(-2.48%) |
Jan 24, 2022 | 56.27 | 56.99 | 54.27 | 56.93 | 9,765,862 | +0.11(+0.20%) |
Jan 21, 2022 | 58.13 | 58.53 | 56.65 | 56.82 | 8,113,495 | -1.12(-1.93%) |
Jan 20, 2022 | 59.97 | 60.77 | 57.89 | 57.93 | 5,606,827 | -1.51(-2.54%) |
Jan 19, 2022 | 59.12 | 59.96 | 59.09 | 59.44 | 7,043,203 | +0.65(+1.10%) |
Jan 18, 2022 | 59.93 | 59.93 | 58.71 | 58.79 | 7,507,307 | -1.61(-2.67%) |
Jan 14, 2022 | 60.40 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 61.78 | 62.25 | 60.28 | 60.38 | 4,628,450 | -0.99(-1.62%) |
Jan 12, 2022 | 63.81 | 63.92 | 60.93 | 61.38 | 5,685,616 | -2.01(-3.18%) |
Jan 11, 2022 | 61.62 | 63.48 | 61.14 | 63.39 | 3,993,927 | +1.77(+2.88%) |
Jan 10, 2022 | 62.71 | 63.29 | 60.80 | 61.62 | 7,002,222 | -1.67(-2.64%) |
Jan 07, 2022 | 63.68 | 64.25 | 63.25 | 63.28 | 5,240,800 | -0.47(-0.73%) |
Jan 06, 2022 | 61.20 | 64.40 | 61.15 | 63.75 | 8,612,545 | +2.21(+3.60%) |
Jan 05, 2022 | 61.90 | 63.24 | 61.51 | 61.54 | 7,796,984 | -0.62(-1.00%) |
Jan 04, 2022 | 64.10 | 64.33 | 61.49 | 62.16 | 7,887,438 | -1.58(-2.48%) |