Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 47.01 | 47.66 | 45.77 | 45.80 | 33,103,282 | -1.56(-3.29%) |
Mar 30, 2022 | 48.70 | 48.84 | 47.05 | 47.36 | 32,704,222 | -1.41(-2.89%) |
Mar 29, 2022 | 50.14 | 50.37 | 48.69 | 48.76 | 22,178,850 | -0.20(-0.41%) |
Mar 28, 2022 | 49.17 | 49.25 | 47.99 | 48.96 | 25,515,280 | -0.71(-1.43%) |
Mar 25, 2022 | 48.64 | 49.70 | 48.58 | 49.67 | 20,251,136 | +1.16(+2.40%) |
Mar 24, 2022 | 48.87 | 48.97 | 48.11 | 48.51 | 20,815,642 | +0.20(+0.41%) |
Mar 23, 2022 | 49.86 | 50.13 | 48.29 | 48.31 | 29,682,752 | -2.15(-4.25%) |
Mar 22, 2022 | 49.53 | 51.22 | 49.42 | 50.45 | 30,313,398 | +2.13(+4.40%) |
Mar 21, 2022 | 48.82 | 48.95 | 47.83 | 48.33 | 24,749,464 | -0.26(-0.54%) |
Mar 18, 2022 | 48.05 | 48.71 | 47.28 | 48.59 | 64,510,080 | -0.06(-0.12%) |
Mar 17, 2022 | 48.22 | 48.66 | 47.46 | 48.65 | 31,670,544 | -0.11(-0.23%) |
Mar 16, 2022 | 48.24 | 49.34 | 47.94 | 48.76 | 36,762,052 | +1.41(+2.97%) |
Mar 15, 2022 | 47.40 | 47.85 | 46.62 | 47.36 | 26,537,188 | +0.24(+0.50%) |
Mar 14, 2022 | 46.93 | 47.61 | 46.58 | 47.12 | 29,802,698 | +1.31(+2.87%) |
Mar 11, 2022 | 46.94 | 47.25 | 45.77 | 45.81 | 25,086,312 | -0.51(-1.10%) |
Mar 10, 2022 | 45.61 | 46.32 | 27,701,504 | -0.14(-0.31%) | ||
Mar 09, 2022 | 46.11 | 47.01 | 45.69 | 46.46 | 36,566,076 | +2.55(+5.81%) |
Mar 08, 2022 | 44.11 | 45.55 | 43.80 | 43.91 | 63,495,800 | +0.61(+1.42%) |
Mar 07, 2022 | 45.91 | 45.91 | 43.25 | 43.29 | 59,577,584 | -2.82(-6.11%) |
Mar 04, 2022 | 47.29 | 47.31 | 45.53 | 46.11 | 38,083,968 | -2.32(-4.78%) |
Mar 03, 2022 | 49.47 | 49.67 | 48.14 | 48.42 | 25,536,634 | -0.93(-1.88%) |
Mar 02, 2022 | 48.50 | 49.91 | 48.20 | 49.35 | 36,920,184 | +1.82(+3.84%) |
Mar 01, 2022 | 49.56 | 49.82 | 47.26 | 47.53 | 57,273,012 | -2.91(-5.77%) |
Feb 28, 2022 | 49.74 | 50.46 | 49.34 | 50.44 | 32,886,532 | -0.70(-1.37%) |
Feb 25, 2022 | 50.25 | 51.45 | 50.77 | 51.14 | 29,092,948 | +1.32(+2.66%) |
Feb 24, 2022 | 48.91 | 49.93 | 47.89 | 49.81 | 43,326,968 | -1.17(-2.30%) |
Feb 23, 2022 | 52.78 | 52.94 | 50.80 | 50.98 | 23,144,088 | -1.26(-2.41%) |
Feb 22, 2022 | 52.51 | 53.03 | 51.69 | 52.24 | 28,449,912 | -0.33(-0.63%) |
Feb 18, 2022 | 52.57 | 0 | -0.49(-0.93%) | |||
Feb 17, 2022 | 54.01 | 54.37 | 52.69 | 53.06 | 26,397,038 | -1.88(-3.42%) |
Feb 16, 2022 | 54.73 | 55.64 | 54.39 | 54.94 | 23,333,208 | -0.23(-0.41%) |
Feb 15, 2022 | 55.87 | 56.05 | 54.90 | 55.17 | 19,284,864 | +0.50(+0.92%) |
Feb 14, 2022 | 55.29 | 55.43 | 54.04 | 54.67 | 34,355,312 | -0.43(-0.79%) |
Feb 11, 2022 | 55.30 | 56.93 | 54.73 | 55.10 | 40,899,064 | -0.70(-1.25%) |
Feb 10, 2022 | 56.28 | 56.98 | 55.57 | 55.80 | 38,170,632 | -0.01(-0.02%) |
Feb 09, 2022 | 55.47 | 56.12 | 55.13 | 55.81 | 27,358,698 | +0.29(+0.53%) |
Feb 08, 2022 | 54.81 | 55.74 | 54.62 | 55.52 | 41,364,584 | +1.34(+2.48%) |
Feb 07, 2022 | 53.31 | 54.70 | 52.84 | 54.18 | 39,676,300 | +0.95(+1.78%) |
Feb 04, 2022 | 52.96 | 53.90 | 52.42 | 53.23 | 35,578,184 | +1.10(+2.10%) |
Feb 03, 2022 | 52.77 | 51.72 | 52.14 | 26,687,290 | -0.48(-0.92%) | |
Feb 02, 2022 | 52.00 | 52.73 | 51.71 | 52.62 | 30,850,106 | +0.31(+0.59%) |
Feb 01, 2022 | 51.48 | 52.50 | 50.79 | 52.31 | 38,110,724 | +1.69(+3.35%) |
Jan 31, 2022 | 50.63 | 50.85 | 50.61 | 36,835,692 | -0.37(-0.72%) | |
Jan 28, 2022 | 50.44 | 51.01 | 49.65 | 50.98 | 37,893,560 | +0.40(+0.80%) |
Jan 27, 2022 | 51.37 | 52.22 | 50.08 | 50.58 | 36,362,400 | -0.36(-0.70%) |
Jan 26, 2022 | 50.72 | 51.67 | 50.27 | 50.93 | 42,173,356 | +0.52(+1.03%) |
Jan 25, 2022 | 49.55 | 50.55 | 48.50 | 50.42 | 43,392,904 | +0.25(+0.51%) |
Jan 24, 2022 | 49.61 | 50.32 | 48.15 | 50.16 | 51,544,576 | -0.33(-0.65%) |
Jan 21, 2022 | 51.27 | 51.74 | 49.98 | 50.49 | 40,771,380 | -1.25(-2.42%) |
Jan 20, 2022 | 52.42 | 53.04 | 51.66 | 51.74 | 28,650,020 | -0.54(-1.03%) |
Jan 19, 2022 | 53.73 | 54.26 | 52.19 | 52.28 | 37,166,456 | -1.05(-1.98%) |
Jan 18, 2022 | 54.30 | 54.67 | 53.16 | 53.33 | 44,313,036 | -1.29(-2.36%) |
Jan 14, 2022 | 54.62 | 0 | +1.94(+3.68%) | |||
Jan 13, 2022 | 53.25 | 53.79 | 52.46 | 52.68 | 36,126,072 | -0.38(-0.71%) |
Jan 12, 2022 | 53.07 | 53.35 | 52.46 | 53.06 | 36,297,508 | +0.32(+0.61%) |
Jan 11, 2022 | 52.27 | 52.81 | 51.96 | 52.74 | 26,630,338 | +0.67(+1.28%) |
Jan 10, 2022 | 52.21 | 52.74 | 51.25 | 52.07 | 36,880,248 | +0.55(+1.06%) |
Jan 07, 2022 | 50.67 | 51.92 | 50.61 | 51.53 | 37,361,144 | +1.07(+2.13%) |
Jan 06, 2022 | 50.00 | 50.49 | 49.54 | 50.45 | 31,565,420 | +1.26(+2.56%) |
Jan 05, 2022 | 49.79 | 50.08 | 48.92 | 49.19 | 37,323,840 | -0.43(-0.87%) |
Jan 04, 2022 | 48.53 | 50.00 | 48.47 | 49.63 | 46,603,592 | +1.90(+3.98%) |