Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.01 | 44.20 | 42.71 | 42.72 | 3,716,893 | -1.60(-3.61%) |
Mar 30, 2022 | 45.10 | 45.30 | 44.14 | 44.32 | 3,072,943 | -1.38(-3.03%) |
Mar 29, 2022 | 45.74 | 46.19 | 45.09 | 45.71 | 3,673,565 | +1.33(+3.01%) |
Mar 28, 2022 | 43.60 | 44.39 | 43.40 | 44.37 | 2,930,682 | +0.39(+0.88%) |
Mar 25, 2022 | 44.34 | 44.35 | 43.40 | 43.99 | 3,176,383 | +0.14(+0.32%) |
Mar 24, 2022 | 42.53 | 43.87 | 42.35 | 43.85 | 4,033,157 | +2.14(+5.14%) |
Mar 23, 2022 | 41.90 | 42.60 | 41.67 | 41.70 | 3,268,633 | -0.81(-1.91%) |
Mar 22, 2022 | 42.43 | 42.86 | 42.27 | 42.52 | 2,700,144 | +0.02(+0.05%) |
Mar 21, 2022 | 42.50 | 42.65 | 41.83 | 42.50 | 2,992,179 | +0.03(+0.07%) |
Mar 18, 2022 | 40.95 | 42.56 | 40.81 | 42.47 | 4,216,341 | +0.88(+2.11%) |
Mar 17, 2022 | 41.15 | 41.63 | 40.85 | 41.59 | 3,348,136 | +0.07(+0.17%) |
Mar 16, 2022 | 40.15 | 41.53 | 39.58 | 41.52 | 5,581,564 | +3.15(+8.21%) |
Mar 15, 2022 | 37.15 | 38.45 | 36.90 | 38.37 | 3,881,544 | +1.23(+3.32%) |
Mar 14, 2022 | 38.33 | 38.39 | 36.92 | 37.14 | 4,804,961 | -0.09(-0.24%) |
Mar 11, 2022 | 38.97 | 39.07 | 37.18 | 37.22 | 3,314,374 | -1.10(-2.86%) |
Mar 10, 2022 | 38.29 | 37.90 | 38.32 | 3,815,390 | -0.95(-2.41%) | |
Mar 09, 2022 | 38.96 | 39.75 | 38.13 | 39.27 | 6,813,594 | +3.02(+8.33%) |
Mar 08, 2022 | 35.68 | 37.39 | 34.92 | 36.25 | 7,295,139 | +1.05(+2.97%) |
Mar 07, 2022 | 37.51 | 38.13 | 35.19 | 35.20 | 6,352,486 | -1.94(-5.24%) |
Mar 04, 2022 | 36.79 | 37.74 | 36.53 | 37.15 | 8,476,899 | -2.69(-6.76%) |
Mar 03, 2022 | 40.94 | 40.96 | 39.63 | 39.84 | 2,968,723 | -0.84(-2.06%) |
Mar 02, 2022 | 39.61 | 41.00 | 39.54 | 40.68 | 5,476,514 | +0.75(+1.88%) |
Mar 01, 2022 | 41.02 | 41.36 | 39.59 | 39.93 | 4,860,101 | -1.85(-4.42%) |
Feb 28, 2022 | 40.99 | 42.21 | 40.97 | 41.77 | 4,514,253 | -1.14(-2.65%) |
Feb 25, 2022 | 42.24 | 42.92 | 41.92 | 42.91 | 3,377,230 | +0.84(+1.99%) |
Feb 24, 2022 | 38.67 | 42.12 | 38.67 | 42.07 | 6,235,521 | +0.98(+2.38%) |
Feb 23, 2022 | 42.51 | 42.71 | 41.02 | 41.09 | 2,993,493 | -0.70(-1.68%) |
Feb 22, 2022 | 41.80 | 42.71 | 41.39 | 41.79 | 3,397,549 | -0.84(-1.97%) |
Feb 18, 2022 | 42.63 | 0 | -0.41(-0.96%) | |||
Feb 17, 2022 | 44.19 | 44.32 | 43.03 | 43.05 | 3,852,162 | -2.22(-4.91%) |
Feb 16, 2022 | 44.62 | 45.36 | 44.19 | 45.27 | 2,186,916 | +0.41(+0.92%) |
Feb 15, 2022 | 43.85 | 44.88 | 43.82 | 44.85 | 3,873,741 | +1.80(+4.17%) |
Feb 14, 2022 | 43.30 | 43.82 | 42.66 | 43.06 | 3,215,280 | -0.54(-1.25%) |
Feb 11, 2022 | 45.26 | 45.46 | 43.32 | 43.60 | 4,234,383 | -1.59(-3.52%) |
Feb 10, 2022 | 45.07 | 46.45 | 44.95 | 45.19 | 3,297,502 | -1.53(-3.28%) |
Feb 09, 2022 | 46.22 | 46.75 | 45.60 | 46.72 | 4,601,178 | +1.88(+4.18%) |
Feb 08, 2022 | 43.45 | 44.90 | 43.41 | 44.84 | 3,377,528 | +1.09(+2.48%) |
Feb 07, 2022 | 44.21 | 44.40 | 43.65 | 43.76 | 3,290,799 | -0.33(-0.74%) |
Feb 04, 2022 | 44.05 | 44.43 | 43.54 | 44.08 | 3,983,221 | +0.19(+0.43%) |
Feb 03, 2022 | 45.02 | 43.87 | 43.90 | 5,479,340 | -2.81(-6.02%) | |
Feb 02, 2022 | 46.66 | 46.94 | 46.01 | 46.71 | 4,362,327 | +0.19(+0.40%) |
Feb 01, 2022 | 46.48 | 46.57 | 45.56 | 46.52 | 3,693,444 | +0.19(+0.40%) |
Jan 31, 2022 | 44.91 | 46.34 | 46.34 | 4,246,831 | +1.46(+3.26%) | |
Jan 28, 2022 | 44.08 | 44.90 | 43.03 | 44.87 | 5,870,116 | +1.59(+3.67%) |
Jan 27, 2022 | 46.32 | 46.62 | 43.14 | 43.29 | 7,812,951 | -0.47(-1.08%) |
Jan 26, 2022 | 44.34 | 45.28 | 43.10 | 43.76 | 5,920,365 | +0.89(+2.07%) |
Jan 25, 2022 | 43.26 | 43.79 | 42.71 | 42.87 | 6,321,447 | -2.22(-4.93%) |
Jan 24, 2022 | 43.33 | 45.09 | 42.33 | 45.09 | 7,702,139 | +0.76(+1.71%) |
Jan 21, 2022 | 45.06 | 45.61 | 44.27 | 44.33 | 5,375,463 | -0.35(-0.77%) |
Jan 20, 2022 | 46.28 | 46.42 | 44.67 | 44.68 | 4,038,382 | -1.15(-2.50%) |
Jan 19, 2022 | 47.38 | 47.53 | 45.76 | 45.82 | 3,682,994 | -1.28(-2.72%) |
Jan 18, 2022 | 48.29 | 48.35 | 47.08 | 47.11 | 3,557,083 | -1.87(-3.81%) |
Jan 14, 2022 | 48.97 | 0 | +0.92(+1.91%) | |||
Jan 13, 2022 | 50.19 | 50.52 | 47.98 | 48.05 | 4,107,672 | +0.05(+0.10%) |
Jan 12, 2022 | 48.00 | 48.57 | 47.76 | 48.00 | 3,016,501 | -0.34(-0.69%) |
Jan 11, 2022 | 48.26 | 48.54 | 47.54 | 48.34 | 5,847,275 | -0.64(-1.31%) |
Jan 10, 2022 | 47.73 | 48.99 | 47.10 | 48.98 | 4,126,233 | -0.28(-0.56%) |
Jan 07, 2022 | 50.47 | 50.85 | 49.18 | 49.26 | 4,563,302 | +0.77(+1.59%) |
Jan 06, 2022 | 47.35 | 48.64 | 47.17 | 48.49 | 2,947,471 | +0.75(+1.57%) |
Jan 05, 2022 | 48.81 | 49.18 | 47.70 | 47.74 | 2,757,188 | -1.26(-2.58%) |
Jan 04, 2022 | 49.30 | 49.46 | 47.98 | 49.00 | 2,864,255 | -0.55(-1.12%) |