Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.03 | 55.15 | 54.14 | 54.14 | 1,710,571 | -0.73(-1.32%) |
Mar 30, 2022 | 54.46 | 55.45 | 54.41 | 54.87 | 2,422,557 | +1.14(+2.12%) |
Mar 29, 2022 | 54.12 | 54.37 | 53.47 | 53.73 | 2,056,077 | +1.12(+2.12%) |
Mar 28, 2022 | 52.00 | 52.64 | 51.96 | 52.61 | 1,085,120 | +0.68(+1.31%) |
Mar 25, 2022 | 52.47 | 52.54 | 51.60 | 51.93 | 1,566,159 | -0.71(-1.34%) |
Mar 24, 2022 | 52.15 | 52.67 | 51.92 | 52.64 | 1,462,819 | -0.19(-0.36%) |
Mar 23, 2022 | 52.94 | 53.37 | 52.69 | 52.82 | 1,679,847 | -0.12(-0.22%) |
Mar 22, 2022 | 53.06 | 53.30 | 52.57 | 52.94 | 2,023,333 | -0.28(-0.53%) |
Mar 21, 2022 | 53.18 | 53.83 | 52.83 | 53.22 | 2,386,726 | -0.62(-1.15%) |
Mar 18, 2022 | 52.52 | 53.84 | 52.44 | 53.84 | 2,817,333 | +0.78(+1.47%) |
Mar 17, 2022 | 52.11 | 53.10 | 52.08 | 53.06 | 1,743,528 | +1.74(+3.40%) |
Mar 16, 2022 | 50.96 | 51.60 | 50.27 | 51.31 | 2,703,808 | +1.83(+3.70%) |
Mar 15, 2022 | 49.73 | 49.84 | 48.98 | 49.48 | 2,366,685 | +0.34(+0.70%) |
Mar 14, 2022 | 49.30 | 49.99 | 49.11 | 49.14 | 1,441,970 | +0.23(+0.47%) |
Mar 11, 2022 | 49.01 | 49.77 | 48.57 | 48.91 | 5,542,839 | -1.55(-3.06%) |
Mar 10, 2022 | 49.97 | 50.71 | 49.80 | 50.45 | 4,580,900 | -0.29(-0.57%) |
Mar 09, 2022 | 49.66 | 51.01 | 49.44 | 50.74 | 5,566,517 | +1.33(+2.69%) |
Mar 08, 2022 | 49.28 | 51.04 | 48.53 | 49.41 | 7,611,826 | +0.71(+1.45%) |
Mar 07, 2022 | 49.62 | 49.83 | 48.61 | 48.71 | 7,162,626 | -1.57(-3.13%) |
Mar 04, 2022 | 49.15 | 50.31 | 49.15 | 50.28 | 2,486,083 | -0.08(-0.15%) |
Mar 03, 2022 | 51.32 | 51.84 | 50.05 | 50.36 | 1,968,317 | -0.19(-0.38%) |
Mar 02, 2022 | 49.59 | 50.71 | 49.26 | 50.55 | 2,796,506 | +0.52(+1.03%) |
Mar 01, 2022 | 50.21 | 50.73 | 49.85 | 50.04 | 2,178,666 | +0.31(+0.63%) |
Feb 28, 2022 | 49.41 | 49.85 | 49.10 | 49.72 | 2,239,146 | +0.10(+0.19%) |
Feb 25, 2022 | 48.69 | 49.86 | 48.84 | 49.63 | 2,769,458 | +1.84(+3.84%) |
Feb 24, 2022 | 46.16 | 47.85 | 45.76 | 47.79 | 3,021,290 | +0.61(+1.30%) |
Feb 23, 2022 | 47.89 | 47.98 | 47.10 | 47.18 | 1,462,703 | -0.75(-1.57%) |
Feb 22, 2022 | 48.21 | 48.85 | 47.44 | 47.93 | 1,653,432 | -0.76(-1.56%) |
Feb 18, 2022 | 48.69 | 0 | -0.79(-1.60%) | |||
Feb 17, 2022 | 49.93 | 49.99 | 49.43 | 49.48 | 1,633,794 | -0.35(-0.70%) |
Feb 16, 2022 | 49.06 | 49.92 | 49.05 | 49.83 | 2,081,444 | +0.87(+1.79%) |
Feb 15, 2022 | 48.62 | 49.35 | 48.62 | 48.96 | 1,970,845 | +1.56(+3.28%) |
Feb 14, 2022 | 47.13 | 47.65 | 46.99 | 47.40 | 3,268,966 | -0.37(-0.78%) |
Feb 11, 2022 | 49.14 | 49.23 | 47.42 | 47.77 | 3,879,365 | -2.49(-4.95%) |
Feb 10, 2022 | 50.52 | 51.38 | 50.12 | 50.26 | 1,956,429 | -0.90(-1.76%) |
Feb 09, 2022 | 50.38 | 51.23 | 50.35 | 51.16 | 2,649,782 | +2.11(+4.30%) |
Feb 08, 2022 | 48.91 | 49.12 | 48.60 | 49.05 | 2,014,366 | -0.10(-0.21%) |
Feb 07, 2022 | 48.67 | 49.64 | 48.54 | 49.15 | 2,168,628 | +1.01(+2.10%) |
Feb 04, 2022 | 49.09 | 49.34 | 47.90 | 48.14 | 5,914,606 | -2.40(-4.74%) |
Feb 03, 2022 | 50.27 | 50.86 | 50.54 | 4,074,514 | -0.95(-1.84%) | |
Feb 02, 2022 | 51.35 | 51.76 | 50.96 | 51.48 | 4,550,436 | +1.93(+3.89%) |
Feb 01, 2022 | 48.96 | 49.64 | 48.62 | 49.55 | 4,180,533 | +1.32(+2.73%) |
Jan 31, 2022 | 47.44 | 48.33 | 48.24 | 2,991,976 | +1.50(+3.21%) | |
Jan 28, 2022 | 46.32 | 46.70 | 45.92 | 46.73 | 2,051,127 | +0.64(+1.38%) |
Jan 27, 2022 | 46.11 | 46.70 | 45.88 | 46.10 | 2,733,616 | +1.13(+2.51%) |
Jan 26, 2022 | 45.66 | 45.91 | 44.77 | 44.97 | 3,839,677 | -0.99(-2.16%) |
Jan 25, 2022 | 45.49 | 46.30 | 45.40 | 45.96 | 5,346,854 | -0.14(-0.29%) |
Jan 24, 2022 | 44.82 | 46.20 | 44.20 | 46.10 | 5,967,816 | +0.04(+0.08%) |
Jan 21, 2022 | 46.35 | 46.80 | 45.94 | 46.06 | 2,795,427 | -0.05(-0.10%) |
Jan 20, 2022 | 46.36 | 47.04 | 46.07 | 46.11 | 4,164,148 | -0.88(-1.88%) |
Jan 19, 2022 | 47.19 | 47.62 | 46.84 | 46.99 | 2,125,180 | +0.43(+0.93%) |
Jan 18, 2022 | 46.21 | 46.80 | 46.11 | 46.56 | 2,370,565 | +0.03(+0.07%) |
Jan 14, 2022 | 46.52 | 0 | -1.56(-3.25%) | |||
Jan 13, 2022 | 48.68 | 48.72 | 47.90 | 48.09 | 1,999,295 | -0.57(-1.18%) |
Jan 12, 2022 | 48.36 | 48.83 | 48.33 | 48.66 | 2,531,394 | -0.23(-0.46%) |
Jan 11, 2022 | 48.64 | 48.93 | 48.13 | 48.89 | 2,563,846 | -0.28(-0.56%) |
Jan 10, 2022 | 48.36 | 49.23 | 48.12 | 49.16 | 3,085,071 | +0.14(+0.30%) |
Jan 07, 2022 | 48.56 | 49.24 | 48.56 | 49.02 | 8,108,189 | -0.66(-1.33%) |
Jan 06, 2022 | 48.65 | 50.21 | 48.43 | 49.68 | 6,900,607 | +0.15(+0.31%) |
Jan 05, 2022 | 50.61 | 50.85 | 49.53 | 49.53 | 2,998,411 | -1.74(-3.39%) |
Jan 04, 2022 | 50.17 | 51.35 | 50.00 | 51.26 | 5,928,034 | -1.28(-2.44%) |