Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 49.58 | 49.89 | 48.53 | 48.57 | 32,090,668 | -1.43(-2.86%) |
Mar 30, 2022 | 50.94 | 51.34 | 49.61 | 49.99 | 35,477,592 | -1.36(-2.66%) |
Mar 29, 2022 | 52.10 | 52.20 | 51.05 | 51.36 | 23,706,966 | +0.50(+0.98%) |
Mar 28, 2022 | 51.11 | 51.19 | 49.78 | 50.86 | 28,082,774 | -0.75(-1.45%) |
Mar 25, 2022 | 51.41 | 52.05 | 51.33 | 51.60 | 23,316,720 | +0.29(+0.57%) |
Mar 24, 2022 | 51.49 | 51.51 | 51.11 | 51.31 | 18,435,196 | +0.06(+0.12%) |
Mar 23, 2022 | 51.95 | 52.30 | 50.93 | 51.25 | 25,360,212 | -1.05(-2.00%) |
Mar 22, 2022 | 52.59 | 52.98 | 52.12 | 52.30 | 25,731,406 | +0.47(+0.91%) |
Mar 21, 2022 | 52.60 | 52.60 | 51.61 | 51.82 | 23,814,318 | -0.34(-0.65%) |
Mar 18, 2022 | 51.79 | 52.41 | 51.60 | 52.16 | 33,975,592 | +0.05(+0.10%) |
Mar 17, 2022 | 50.67 | 52.11 | 50.05 | 52.10 | 23,564,032 | +0.45(+0.86%) |
Mar 16, 2022 | 50.94 | 52.33 | 50.90 | 51.66 | 34,801,784 | +1.54(+3.07%) |
Mar 15, 2022 | 49.53 | 50.58 | 49.43 | 50.12 | 22,809,342 | +0.80(+1.62%) |
Mar 14, 2022 | 49.75 | 50.27 | 48.96 | 49.32 | 27,512,368 | +0.06(+0.13%) |
Mar 11, 2022 | 50.36 | 50.65 | 49.18 | 49.26 | 22,734,636 | -0.65(-1.31%) |
Mar 10, 2022 | 50.04 | 49.07 | 49.91 | 35,110,100 | -0.97(-1.91%) | |
Mar 09, 2022 | 51.75 | 52.10 | 50.76 | 50.89 | 35,970,312 | +0.98(+1.97%) |
Mar 08, 2022 | 51.44 | 52.10 | 49.80 | 49.90 | 48,219,292 | -0.62(-1.22%) |
Mar 07, 2022 | 50.05 | 51.18 | 49.18 | 50.52 | 54,632,184 | -0.95(-1.84%) |
Mar 04, 2022 | 50.85 | 51.53 | 50.19 | 51.47 | 59,777,184 | -0.94(-1.79%) |
Mar 03, 2022 | 53.43 | 53.65 | 51.83 | 52.40 | 59,384,440 | -1.76(-3.26%) |
Mar 02, 2022 | 51.81 | 54.44 | 50.87 | 54.17 | 66,231,064 | +0.88(+1.66%) |
Mar 01, 2022 | 53.11 | 53.95 | 52.68 | 53.29 | 56,483,516 | -0.58(-1.08%) |
Feb 28, 2022 | 54.51 | 54.95 | 53.11 | 53.87 | 52,953,272 | -2.50(-4.44%) |
Feb 25, 2022 | 55.76 | 57.20 | 56.09 | 56.37 | 33,555,976 | +1.19(+2.16%) |
Feb 24, 2022 | 55.02 | 55.53 | 53.08 | 55.18 | 51,065,704 | -2.32(-4.03%) |
Feb 23, 2022 | 58.59 | 58.90 | 57.33 | 57.50 | 19,298,582 | -0.61(-1.05%) |
Feb 22, 2022 | 57.36 | 58.54 | 57.36 | 58.11 | 20,950,274 | -0.23(-0.39%) |
Feb 18, 2022 | 58.33 | 0 | -0.52(-0.88%) | |||
Feb 17, 2022 | 60.33 | 60.61 | 58.39 | 58.85 | 25,546,432 | -2.04(-3.35%) |
Feb 16, 2022 | 60.52 | 61.33 | 60.42 | 60.89 | 14,353,908 | -0.05(-0.07%) |
Feb 15, 2022 | 61.08 | 61.37 | 60.51 | 60.94 | 17,047,342 | +0.49(+0.81%) |
Feb 14, 2022 | 60.82 | 61.14 | 59.86 | 60.44 | 26,985,610 | -0.63(-1.03%) |
Feb 11, 2022 | 61.16 | 62.85 | 60.57 | 61.07 | 29,936,166 | -0.32(-0.52%) |
Feb 10, 2022 | 61.80 | 62.35 | 61.14 | 61.39 | 24,761,074 | -0.31(-0.50%) |
Feb 09, 2022 | 61.31 | 62.01 | 61.06 | 61.70 | 22,980,388 | +0.65(+1.07%) |
Feb 08, 2022 | 60.99 | 61.82 | 60.57 | 61.05 | 25,497,406 | +0.69(+1.15%) |
Feb 07, 2022 | 60.11 | 60.74 | 59.57 | 60.35 | 22,075,952 | +0.25(+0.42%) |
Feb 04, 2022 | 59.15 | 60.63 | 58.97 | 60.10 | 25,734,682 | +1.21(+2.05%) |
Feb 03, 2022 | 59.79 | 58.68 | 58.89 | 20,179,432 | -0.88(-1.46%) | |
Feb 02, 2022 | 59.87 | 60.28 | 59.17 | 59.76 | 20,016,336 | -0.30(-0.50%) |
Feb 01, 2022 | 59.05 | 60.18 | 58.69 | 60.06 | 29,770,570 | +1.30(+2.21%) |
Jan 31, 2022 | 57.76 | 58.88 | 58.76 | 25,556,848 | +0.39(+0.66%) | |
Jan 28, 2022 | 57.41 | 58.39 | 56.70 | 58.38 | 23,220,112 | +0.49(+0.84%) |
Jan 27, 2022 | 58.85 | 59.41 | 57.66 | 57.89 | 27,343,440 | -0.54(-0.93%) |
Jan 26, 2022 | 58.38 | 59.36 | 57.64 | 58.43 | 35,220,652 | +0.58(+1.00%) |
Jan 25, 2022 | 55.92 | 58.15 | 55.16 | 57.85 | 38,058,968 | +1.27(+2.25%) |
Jan 24, 2022 | 55.51 | 56.67 | 54.17 | 56.58 | 42,777,440 | -0.51(-0.90%) |
Jan 21, 2022 | 57.74 | 58.16 | 56.62 | 57.09 | 32,068,988 | -1.07(-1.85%) |
Jan 20, 2022 | 58.01 | 59.06 | 57.48 | 58.17 | 25,250,018 | +0.20(+0.34%) |
Jan 19, 2022 | 59.25 | 59.25 | 57.73 | 57.97 | 26,443,158 | -0.96(-1.62%) |
Jan 18, 2022 | 60.18 | 60.32 | 58.75 | 58.93 | 29,205,574 | -1.47(-2.44%) |
Jan 14, 2022 | 60.40 | 0 | -0.77(-1.25%) | |||
Jan 13, 2022 | 60.94 | 61.76 | 60.48 | 61.16 | 32,351,080 | +0.45(+0.74%) |
Jan 12, 2022 | 61.16 | 61.95 | 60.38 | 60.71 | 30,987,800 | +0.33(+0.55%) |
Jan 11, 2022 | 59.90 | 60.71 | 59.71 | 60.38 | 26,011,620 | +0.79(+1.33%) |
Jan 10, 2022 | 59.97 | 60.44 | 58.86 | 59.58 | 31,782,296 | +0.23(+0.38%) |
Jan 07, 2022 | 58.82 | 60.05 | 58.82 | 59.36 | 29,420,046 | +0.79(+1.34%) |
Jan 06, 2022 | 57.95 | 58.93 | 57.31 | 58.57 | 36,933,968 | +1.86(+3.28%) |
Jan 05, 2022 | 57.84 | 58.12 | 56.65 | 56.71 | 27,861,932 | -0.67(-1.16%) |
Jan 04, 2022 | 57.81 | 58.41 | 57.33 | 57.38 | 33,575,612 | +0.44(+0.78%) |