Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 42.80 | 43.41 | 41.04 | 41.08 | 3,566,107 | -2.39(-5.50%) |
Mar 30, 2022 | 44.32 | 44.41 | 43.07 | 43.47 | 1,740,028 | -0.84(-1.90%) |
Mar 29, 2022 | 43.52 | 44.70 | 43.52 | 44.32 | 2,837,023 | +1.50(+3.50%) |
Mar 28, 2022 | 42.93 | 43.42 | 42.41 | 42.82 | 1,808,147 | -0.13(-0.30%) |
Mar 25, 2022 | 43.65 | 44.01 | 42.62 | 42.94 | 2,414,243 | -0.75(-1.73%) |
Mar 24, 2022 | 43.48 | 43.89 | 42.80 | 43.70 | 2,297,291 | -0.08(-0.18%) |
Mar 23, 2022 | 45.17 | 45.17 | 43.74 | 43.78 | 2,629,808 | -1.71(-3.75%) |
Mar 22, 2022 | 45.85 | 46.40 | 44.75 | 45.48 | 2,239,073 | -0.14(-0.30%) |
Mar 21, 2022 | 47.27 | 47.41 | 45.14 | 45.62 | 2,370,548 | -1.86(-3.92%) |
Mar 18, 2022 | 45.69 | 47.75 | 45.56 | 47.48 | 4,277,425 | +1.06(+2.28%) |
Mar 17, 2022 | 45.63 | 46.42 | 45.17 | 46.42 | 2,172,821 | +0.73(+1.59%) |
Mar 16, 2022 | 46.05 | 46.84 | 43.76 | 45.70 | 2,914,626 | +0.16(+0.34%) |
Mar 15, 2022 | 43.79 | 45.72 | 43.72 | 45.54 | 2,763,161 | +2.15(+4.95%) |
Mar 14, 2022 | 45.49 | 45.49 | 42.83 | 43.39 | 3,337,947 | -1.94(-4.28%) |
Mar 11, 2022 | 46.50 | 46.62 | 45.28 | 45.34 | 1,888,718 | -0.74(-1.61%) |
Mar 10, 2022 | 45.50 | 46.20 | 44.89 | 46.08 | 2,165,113 | -0.51(-1.09%) |
Mar 09, 2022 | 46.32 | 47.39 | 45.97 | 46.59 | 2,550,691 | +1.55(+3.45%) |
Mar 08, 2022 | 45.10 | 46.95 | 44.38 | 45.03 | 2,729,253 | -0.19(-0.41%) |
Mar 07, 2022 | 48.05 | 48.70 | 45.14 | 45.22 | 3,930,772 | -3.03(-6.28%) |
Mar 04, 2022 | 47.85 | 48.30 | 47.21 | 48.25 | 2,585,663 | +0.12(+0.24%) |
Mar 03, 2022 | 49.39 | 49.49 | 47.84 | 48.13 | 2,574,394 | -0.77(-1.58%) |
Mar 02, 2022 | 48.37 | 49.46 | 48.12 | 48.90 | 3,050,422 | +0.92(+1.91%) |
Mar 01, 2022 | 48.53 | 49.17 | 47.68 | 47.98 | 4,086,368 | -0.55(-1.13%) |
Feb 28, 2022 | 48.50 | 48.84 | 47.64 | 48.53 | 4,524,032 | +0.98(+2.06%) |
Feb 25, 2022 | 45.35 | 47.76 | 46.34 | 47.55 | 2,851,894 | +1.99(+4.38%) |
Feb 24, 2022 | 42.51 | 45.77 | 42.12 | 45.56 | 3,793,030 | +1.71(+3.90%) |
Feb 23, 2022 | 45.40 | 45.68 | 43.66 | 43.85 | 2,919,594 | -1.33(-2.94%) |
Feb 22, 2022 | 46.38 | 46.88 | 44.75 | 45.18 | 3,279,609 | -1.86(-3.95%) |
Feb 18, 2022 | 47.04 | 0 | +0.18(+0.38%) | |||
Feb 17, 2022 | 47.92 | 48.50 | 46.73 | 46.86 | 2,203,086 | -1.30(-2.70%) |
Feb 16, 2022 | 47.49 | 48.44 | 47.19 | 48.16 | 1,891,987 | +0.37(+0.78%) |
Feb 15, 2022 | 47.14 | 47.94 | 47.14 | 47.79 | 2,075,716 | +1.06(+2.26%) |
Feb 14, 2022 | 46.59 | 47.45 | 46.20 | 46.73 | 3,041,693 | -0.04(-0.08%) |
Feb 11, 2022 | 47.91 | 48.55 | 46.54 | 46.77 | 3,238,416 | -0.66(-1.40%) |
Feb 10, 2022 | 48.67 | 49.95 | 47.34 | 47.44 | 3,689,137 | -2.83(-5.64%) |
Feb 09, 2022 | 49.55 | 50.84 | 49.55 | 50.27 | 3,645,511 | +1.25(+2.55%) |
Feb 08, 2022 | 47.81 | 49.08 | 47.69 | 49.02 | 3,794,417 | +1.27(+2.66%) |
Feb 07, 2022 | 48.00 | 48.28 | 47.23 | 47.75 | 4,215,707 | +0.12(+0.25%) |
Feb 04, 2022 | 51.12 | 51.28 | 47.63 | 47.63 | 5,061,857 | -4.01(-7.76%) |
Feb 03, 2022 | 52.71 | 51.52 | 51.64 | 4,094,409 | -1.52(-2.87%) | |
Feb 02, 2022 | 52.65 | 53.47 | 51.74 | 53.16 | 4,807,918 | +1.18(+2.27%) |
Feb 01, 2022 | 52.88 | 52.88 | 49.52 | 51.98 | 5,768,262 | +0.49(+0.95%) |
Jan 31, 2022 | 49.86 | 51.57 | 51.49 | 4,117,169 | +1.41(+2.81%) | |
Jan 28, 2022 | 49.07 | 50.09 | 47.70 | 50.08 | 3,686,355 | +1.22(+2.50%) |
Jan 27, 2022 | 49.85 | 50.63 | 48.44 | 48.86 | 3,966,725 | -1.05(-2.10%) |
Jan 26, 2022 | 52.62 | 52.90 | 49.22 | 49.91 | 3,647,239 | -1.91(-3.68%) |
Jan 25, 2022 | 51.72 | 52.32 | 50.67 | 51.81 | 3,054,957 | -0.96(-1.81%) |
Jan 24, 2022 | 49.52 | 52.82 | 49.27 | 52.77 | 4,411,752 | +2.43(+4.83%) |
Jan 21, 2022 | 51.28 | 52.17 | 50.23 | 50.34 | 2,599,737 | -0.84(-1.64%) |
Jan 20, 2022 | 52.32 | 52.81 | 51.08 | 51.18 | 3,064,190 | -0.71(-1.37%) |
Jan 19, 2022 | 53.21 | 53.54 | 51.74 | 51.89 | 4,234,848 | -1.39(-2.60%) |
Jan 18, 2022 | 54.85 | 55.04 | 52.77 | 53.28 | 3,814,830 | -2.51(-4.50%) |
Jan 14, 2022 | 55.79 | 0 | +0.16(+0.28%) | |||
Jan 13, 2022 | 56.53 | 56.77 | 55.05 | 55.64 | 3,933,677 | +1.87(+3.47%) |
Jan 12, 2022 | 53.36 | 54.21 | 53.17 | 53.77 | 1,688,378 | +0.12(+0.22%) |
Jan 11, 2022 | 51.90 | 53.72 | 51.63 | 53.65 | 2,151,660 | +1.86(+3.58%) |
Jan 10, 2022 | 50.43 | 51.84 | 49.83 | 51.79 | 2,433,548 | +0.70(+1.38%) |
Jan 07, 2022 | 53.72 | 53.72 | 51.07 | 51.09 | 3,323,372 | -2.69(-5.00%) |
Jan 06, 2022 | 54.88 | 54.88 | 53.51 | 53.78 | 2,311,559 | -1.06(-1.92%) |
Jan 05, 2022 | 55.57 | 56.62 | 54.76 | 54.83 | 2,301,582 | -0.78(-1.41%) |
Jan 04, 2022 | 55.25 | 55.77 | 55.10 | 55.62 | 2,207,264 | +0.80(+1.46%) |