Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.79 | 47.20 | 45.90 | 45.93 | 3,658,860 | -0.85(-1.82%) |
Mar 30, 2022 | 48.12 | 49.03 | 46.56 | 46.78 | 3,566,056 | -1.77(-3.65%) |
Mar 29, 2022 | 46.10 | 48.80 | 46.08 | 48.55 | 6,072,643 | +3.05(+6.70%) |
Mar 28, 2022 | 44.82 | 46.20 | 43.99 | 45.50 | 2,745,459 | +0.73(+1.63%) |
Mar 25, 2022 | 45.94 | 45.99 | 44.20 | 44.77 | 2,157,443 | -1.13(-2.46%) |
Mar 24, 2022 | 45.86 | 45.91 | 43.83 | 45.90 | 1,243,853 | +0.47(+1.03%) |
Mar 23, 2022 | 46.05 | 47.03 | 44.93 | 45.43 | 1,542,027 | -1.10(-2.36%) |
Mar 22, 2022 | 44.80 | 46.83 | 44.60 | 46.53 | 1,677,683 | +1.90(+4.26%) |
Mar 21, 2022 | 46.23 | 46.23 | 44.12 | 44.63 | 2,393,122 | -1.55(-3.36%) |
Mar 18, 2022 | 44.12 | 46.70 | 44.12 | 46.18 | 2,335,330 | +1.44(+3.22%) |
Mar 17, 2022 | 42.23 | 44.74 | 41.63 | 44.74 | 2,336,823 | +2.12(+4.97%) |
Mar 16, 2022 | 40.21 | 42.62 | 40.21 | 42.62 | 2,795,981 | +3.17(+8.04%) |
Mar 15, 2022 | 38.40 | 39.77 | 37.95 | 39.45 | 2,620,558 | +1.30(+3.41%) |
Mar 14, 2022 | 40.76 | 41.08 | 37.94 | 38.15 | 3,355,954 | -2.54(-6.24%) |
Mar 11, 2022 | 44.26 | 44.32 | 40.66 | 40.69 | 3,276,447 | -2.88(-6.61%) |
Mar 10, 2022 | 43.70 | 42.70 | 43.57 | 1,555,001 | -1.20(-2.68%) | |
Mar 09, 2022 | 43.76 | 45.38 | 43.47 | 44.77 | 3,199,482 | +2.20(+5.17%) |
Mar 08, 2022 | 41.94 | 44.36 | 41.16 | 42.57 | 3,057,908 | +0.53(+1.26%) |
Mar 07, 2022 | 42.66 | 43.99 | 41.93 | 42.04 | 2,877,818 | -0.76(-1.78%) |
Mar 04, 2022 | 44.17 | 45.46 | 42.49 | 42.80 | 3,073,351 | -1.87(-4.19%) |
Mar 03, 2022 | 47.22 | 47.32 | 44.26 | 44.67 | 3,104,746 | -2.14(-4.57%) |
Mar 02, 2022 | 47.99 | 47.99 | 45.75 | 46.81 | 2,836,721 | -0.69(-1.45%) |
Mar 01, 2022 | 48.17 | 49.18 | 47.10 | 47.50 | 2,844,216 | -0.88(-1.82%) |
Feb 28, 2022 | 47.37 | 49.12 | 47.04 | 48.38 | 3,922,207 | +0.91(+1.92%) |
Feb 25, 2022 | 45.92 | 47.47 | 46.07 | 47.47 | 3,981,902 | +1.48(+3.22%) |
Feb 24, 2022 | 40.63 | 46.20 | 40.63 | 45.99 | 4,736,883 | +3.31(+7.76%) |
Feb 23, 2022 | 44.80 | 45.18 | 42.64 | 42.68 | 2,893,770 | -1.55(-3.50%) |
Feb 22, 2022 | 44.69 | 45.96 | 43.95 | 44.23 | 3,909,800 | -1.12(-2.47%) |
Feb 18, 2022 | 45.35 | 0 | -1.10(-2.37%) | |||
Feb 17, 2022 | 48.42 | 48.62 | 46.19 | 46.45 | 3,171,147 | -2.68(-5.45%) |
Feb 16, 2022 | 49.29 | 49.67 | 48.24 | 49.13 | 2,908,506 | -0.64(-1.29%) |
Feb 15, 2022 | 48.72 | 49.91 | 48.26 | 49.77 | 2,066,403 | +2.12(+4.45%) |
Feb 14, 2022 | 48.45 | 49.41 | 47.34 | 47.65 | 2,702,388 | -0.89(-1.83%) |
Feb 11, 2022 | 49.93 | 51.36 | 48.04 | 48.54 | 4,131,129 | -1.12(-2.26%) |
Feb 10, 2022 | 49.53 | 52.47 | 49.07 | 49.66 | 2,579,443 | -1.47(-2.88%) |
Feb 09, 2022 | 49.33 | 51.38 | 49.16 | 51.13 | 2,797,527 | +2.52(+5.18%) |
Feb 08, 2022 | 48.73 | 49.19 | 47.58 | 48.61 | 2,573,246 | -0.40(-0.82%) |
Feb 07, 2022 | 48.42 | 50.70 | 48.25 | 49.01 | 3,121,000 | +0.64(+1.32%) |
Feb 04, 2022 | 47.50 | 48.97 | 46.24 | 48.37 | 3,732,181 | +0.92(+1.94%) |
Feb 03, 2022 | 47.85 | 47.31 | 47.45 | 3,330,423 | -1.64(-3.34%) | |
Feb 02, 2022 | 51.00 | 51.06 | 48.19 | 49.09 | 2,369,756 | -1.67(-3.29%) |
Feb 01, 2022 | 50.19 | 50.96 | 48.23 | 50.76 | 3,199,662 | +1.06(+2.13%) |
Jan 31, 2022 | 46.00 | 49.76 | 49.70 | 3,765,275 | +3.76(+8.18%) | |
Jan 28, 2022 | 44.18 | 45.93 | 42.83 | 45.94 | 3,900,490 | +1.95(+4.43%) |
Jan 27, 2022 | 46.70 | 46.96 | 43.96 | 43.99 | 3,262,295 | -1.65(-3.62%) |
Jan 26, 2022 | 47.57 | 49.58 | 45.39 | 45.64 | 7,072,696 | -1.05(-2.25%) |
Jan 25, 2022 | 46.75 | 48.05 | 45.46 | 46.69 | 6,182,427 | -1.33(-2.77%) |
Jan 24, 2022 | 45.23 | 48.24 | 43.09 | 48.02 | 8,389,801 | +1.42(+3.04%) |
Jan 21, 2022 | 47.59 | 48.86 | 46.58 | 46.60 | 6,996,273 | -1.16(-2.42%) |
Jan 20, 2022 | 48.42 | 51.16 | 47.59 | 47.76 | 4,185,844 | -0.03(-0.06%) |
Jan 19, 2022 | 49.16 | 50.45 | 47.67 | 47.79 | 5,931,854 | -0.89(-1.83%) |
Jan 18, 2022 | 50.47 | 51.48 | 48.56 | 48.68 | 4,162,006 | -2.90(-5.62%) |
Jan 14, 2022 | 51.58 | 0 | +0.53(+1.04%) | |||
Jan 13, 2022 | 53.45 | 53.46 | 50.93 | 51.05 | 5,599,861 | -2.37(-4.44%) |
Jan 12, 2022 | 56.14 | 56.77 | 53.25 | 53.42 | 3,544,243 | -2.26(-4.06%) |
Jan 11, 2022 | 53.98 | 56.00 | 53.61 | 55.68 | 3,481,056 | +1.42(+2.62%) |
Jan 10, 2022 | 53.78 | 54.29 | 51.69 | 54.26 | 6,017,821 | +0.01(+0.02%) |
Jan 07, 2022 | 55.00 | 57.55 | 54.20 | 54.25 | 4,167,618 | -0.81(-1.47%) |
Jan 06, 2022 | 55.77 | 56.89 | 53.47 | 55.06 | 4,863,238 | -0.89(-1.59%) |
Jan 05, 2022 | 59.92 | 60.57 | 55.94 | 55.95 | 4,628,551 | -4.30(-7.14%) |
Jan 04, 2022 | 63.59 | 63.59 | 59.19 | 60.25 | 2,751,286 | -3.01(-4.76%) |