Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.75 | 47.38 | 45.51 | 45.53 | 33,293,594 | -1.55(-3.29%) |
Mar 30, 2022 | 48.42 | 48.56 | 46.78 | 47.08 | 32,892,238 | -1.40(-2.89%) |
Mar 29, 2022 | 49.86 | 50.08 | 48.41 | 48.48 | 22,306,356 | -0.20(-0.41%) |
Mar 28, 2022 | 48.89 | 48.96 | 47.71 | 48.68 | 25,661,968 | -0.70(-1.43%) |
Mar 25, 2022 | 48.36 | 49.41 | 48.31 | 49.39 | 20,367,560 | +1.16(+2.40%) |
Mar 24, 2022 | 48.59 | 48.69 | 47.83 | 48.23 | 20,935,312 | +0.20(+0.41%) |
Mar 23, 2022 | 49.57 | 49.85 | 48.01 | 48.03 | 29,853,400 | -2.13(-4.25%) |
Mar 22, 2022 | 49.25 | 50.93 | 49.14 | 50.17 | 30,487,672 | +2.11(+4.40%) |
Mar 21, 2022 | 48.54 | 48.67 | 47.55 | 48.05 | 24,891,750 | -0.26(-0.54%) |
Mar 18, 2022 | 47.78 | 48.43 | 47.01 | 48.32 | 64,880,952 | -0.06(-0.12%) |
Mar 17, 2022 | 47.94 | 48.38 | 47.19 | 48.37 | 31,852,618 | -0.11(-0.23%) |
Mar 16, 2022 | 47.97 | 49.06 | 47.66 | 48.48 | 36,973,400 | +1.40(+2.97%) |
Mar 15, 2022 | 47.13 | 47.57 | 46.35 | 47.08 | 26,689,752 | +0.23(+0.50%) |
Mar 14, 2022 | 46.66 | 47.34 | 46.32 | 46.85 | 29,974,034 | +1.31(+2.87%) |
Mar 11, 2022 | 46.67 | 46.98 | 45.51 | 45.54 | 25,230,534 | -0.51(-1.10%) |
Mar 10, 2022 | 45.35 | 46.05 | 27,860,760 | -0.14(-0.31%) | ||
Mar 09, 2022 | 45.84 | 46.75 | 45.43 | 46.19 | 36,776,292 | +2.54(+5.81%) |
Mar 08, 2022 | 43.86 | 45.29 | 43.55 | 43.65 | 63,860,840 | +0.61(+1.42%) |
Mar 07, 2022 | 45.65 | 45.65 | 43.01 | 43.04 | 59,920,100 | -2.80(-6.11%) |
Mar 04, 2022 | 47.02 | 47.04 | 45.27 | 45.84 | 38,302,916 | -2.30(-4.78%) |
Mar 03, 2022 | 49.19 | 49.39 | 47.86 | 48.15 | 25,683,444 | -0.92(-1.88%) |
Mar 02, 2022 | 48.22 | 49.63 | 47.92 | 49.07 | 37,132,436 | +1.81(+3.84%) |
Mar 01, 2022 | 49.27 | 49.54 | 46.99 | 47.25 | 57,602,276 | -2.89(-5.77%) |
Feb 28, 2022 | 49.45 | 50.18 | 49.06 | 50.15 | 33,075,598 | -0.70(-1.37%) |
Feb 25, 2022 | 49.96 | 51.15 | 50.48 | 50.84 | 29,260,204 | +1.32(+2.66%) |
Feb 24, 2022 | 48.63 | 49.64 | 47.62 | 49.53 | 43,576,056 | -1.17(-2.30%) |
Feb 23, 2022 | 52.48 | 52.64 | 50.51 | 50.69 | 23,277,144 | -1.25(-2.41%) |
Feb 22, 2022 | 52.21 | 52.73 | 51.39 | 51.94 | 28,613,472 | -0.33(-0.63%) |
Feb 18, 2022 | 52.27 | 0 | -0.49(-0.93%) | |||
Feb 17, 2022 | 53.70 | 54.06 | 52.39 | 52.76 | 26,548,796 | -1.87(-3.42%) |
Feb 16, 2022 | 54.41 | 55.32 | 54.08 | 54.63 | 23,467,350 | -0.23(-0.41%) |
Feb 15, 2022 | 55.55 | 55.73 | 54.58 | 54.85 | 19,395,732 | +0.50(+0.92%) |
Feb 14, 2022 | 54.98 | 55.11 | 53.73 | 54.36 | 34,552,824 | -0.43(-0.79%) |
Feb 11, 2022 | 54.99 | 56.60 | 54.41 | 54.79 | 41,134,196 | -0.70(-1.25%) |
Feb 10, 2022 | 55.95 | 56.66 | 55.25 | 55.48 | 38,390,076 | -0.01(-0.02%) |
Feb 09, 2022 | 55.16 | 55.79 | 54.82 | 55.49 | 27,515,986 | +0.29(+0.53%) |
Feb 08, 2022 | 54.50 | 55.42 | 54.31 | 55.20 | 41,602,388 | +1.33(+2.48%) |
Feb 07, 2022 | 53.00 | 54.39 | 52.53 | 53.87 | 39,904,400 | +0.94(+1.78%) |
Feb 04, 2022 | 52.66 | 53.60 | 52.12 | 52.93 | 35,782,728 | +1.09(+2.10%) |
Feb 03, 2022 | 52.47 | 51.42 | 51.84 | 26,840,716 | -0.48(-0.92%) | |
Feb 02, 2022 | 51.70 | 52.43 | 51.41 | 52.32 | 31,027,466 | +0.31(+0.59%) |
Feb 01, 2022 | 51.19 | 52.20 | 50.50 | 52.01 | 38,329,824 | +1.68(+3.35%) |
Jan 31, 2022 | 50.34 | 50.56 | 50.33 | 37,047,460 | -0.36(-0.72%) | |
Jan 28, 2022 | 50.15 | 50.72 | 49.36 | 50.69 | 38,111,412 | +0.40(+0.80%) |
Jan 27, 2022 | 51.07 | 51.92 | 49.79 | 50.29 | 36,571,448 | -0.36(-0.70%) |
Jan 26, 2022 | 50.43 | 51.37 | 49.98 | 50.64 | 42,415,812 | +0.51(+1.03%) |
Jan 25, 2022 | 49.27 | 50.26 | 48.22 | 50.13 | 43,642,372 | +0.25(+0.51%) |
Jan 24, 2022 | 49.32 | 50.04 | 47.87 | 49.88 | 51,840,908 | -0.33(-0.65%) |
Jan 21, 2022 | 50.98 | 51.45 | 49.70 | 50.20 | 41,005,776 | -1.24(-2.42%) |
Jan 20, 2022 | 52.12 | 52.74 | 51.36 | 51.45 | 28,814,732 | -0.53(-1.03%) |
Jan 19, 2022 | 53.42 | 53.95 | 51.89 | 51.98 | 37,380,128 | -1.05(-1.98%) |
Jan 18, 2022 | 53.99 | 54.36 | 52.86 | 53.03 | 44,567,796 | -1.28(-2.36%) |
Jan 14, 2022 | 54.31 | 0 | +1.93(+3.68%) | |||
Jan 13, 2022 | 52.94 | 53.49 | 52.16 | 52.38 | 36,333,764 | -0.37(-0.71%) |
Jan 12, 2022 | 52.77 | 53.04 | 52.16 | 52.76 | 36,506,184 | +0.32(+0.61%) |
Jan 11, 2022 | 51.97 | 52.51 | 51.66 | 52.44 | 26,783,436 | +0.66(+1.28%) |
Jan 10, 2022 | 51.92 | 52.44 | 50.96 | 51.78 | 37,092,276 | +0.54(+1.06%) |
Jan 07, 2022 | 50.38 | 51.63 | 50.33 | 51.23 | 37,575,932 | +1.07(+2.13%) |
Jan 06, 2022 | 49.72 | 50.20 | 49.26 | 50.17 | 31,746,892 | +1.25(+2.56%) |
Jan 05, 2022 | 49.50 | 49.79 | 48.64 | 48.91 | 37,538,416 | -0.43(-0.87%) |
Jan 04, 2022 | 48.25 | 49.71 | 48.19 | 49.34 | 46,871,516 | +1.89(+3.98%) |