Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 47.83 | 48.63 | 47.59 | 47.62 | 28,353,346 | -0.62(-1.28%) |
Mar 30, 2022 | 48.93 | 49.41 | 47.80 | 48.23 | 30,002,116 | -0.28(-0.57%) |
Mar 29, 2022 | 49.67 | 49.74 | 48.40 | 48.51 | 43,448,128 | -0.50(-1.01%) |
Mar 28, 2022 | 48.32 | 49.26 | 48.30 | 49.01 | 23,767,520 | +0.46(+0.95%) |
Mar 25, 2022 | 48.51 | 48.98 | 48.30 | 48.55 | 18,955,610 | +0.17(+0.36%) |
Mar 24, 2022 | 48.33 | 48.61 | 48.10 | 48.37 | 27,368,786 | +0.37(+0.77%) |
Mar 23, 2022 | 48.77 | 49.21 | 47.97 | 48.00 | 31,723,878 | -0.78(-1.60%) |
Mar 22, 2022 | 49.85 | 49.96 | 48.29 | 48.79 | 35,129,232 | -1.06(-2.12%) |
Mar 21, 2022 | 49.89 | 50.87 | 49.58 | 49.84 | 37,602,712 | -0.29(-0.59%) |
Mar 18, 2022 | 50.02 | 50.59 | 49.40 | 50.14 | 56,332,508 | +0.25(+0.50%) |
Mar 17, 2022 | 48.68 | 49.90 | 48.56 | 49.89 | 33,264,614 | +1.21(+2.49%) |
Mar 16, 2022 | 48.33 | 49.00 | 48.00 | 48.68 | 32,509,214 | +0.65(+1.36%) |
Mar 15, 2022 | 48.40 | 48.68 | 47.08 | 48.02 | 32,795,182 | -0.04(-0.08%) |
Mar 14, 2022 | 46.65 | 48.67 | 46.35 | 48.06 | 45,997,356 | +1.82(+3.94%) |
Mar 11, 2022 | 45.20 | 46.82 | 45.02 | 46.24 | 36,640,460 | +0.98(+2.17%) |
Mar 10, 2022 | 44.44 | 45.34 | 44.20 | 45.25 | 26,671,716 | +0.41(+0.92%) |
Mar 09, 2022 | 44.27 | 45.27 | 44.15 | 44.84 | 26,869,316 | +1.21(+2.76%) |
Mar 08, 2022 | 43.76 | 44.54 | 42.74 | 43.64 | 35,779,884 | -0.50(-1.13%) |
Mar 07, 2022 | 44.38 | 44.92 | 43.70 | 44.13 | 36,054,716 | -0.62(-1.38%) |
Mar 04, 2022 | 43.69 | 44.86 | 43.61 | 44.75 | 36,119,628 | +0.75(+1.71%) |
Mar 03, 2022 | 43.86 | 44.69 | 43.67 | 43.99 | 33,198,616 | +0.12(+0.27%) |
Mar 02, 2022 | 42.41 | 44.09 | 42.31 | 43.87 | 39,682,940 | +1.79(+4.26%) |
Mar 01, 2022 | 42.95 | 43.36 | 41.80 | 42.08 | 32,450,788 | -1.09(-2.53%) |
Feb 28, 2022 | 43.07 | 43.39 | 42.63 | 43.18 | 38,361,760 | -0.72(-1.63%) |
Feb 25, 2022 | 42.14 | 44.18 | 43.23 | 43.89 | 33,919,292 | +1.62(+3.83%) |
Feb 24, 2022 | 42.18 | 43.01 | 41.76 | 42.27 | 48,122,988 | -0.84(-1.94%) |
Feb 23, 2022 | 43.77 | 44.30 | 43.03 | 43.11 | 28,023,824 | -0.61(-1.39%) |
Feb 22, 2022 | 43.73 | 44.44 | 43.55 | 43.72 | 37,843,912 | -0.92(-2.06%) |
Feb 18, 2022 | 44.64 | 0 | -0.34(-0.76%) | |||
Feb 17, 2022 | 45.82 | 45.95 | 44.84 | 44.98 | 23,075,234 | -0.70(-1.53%) |
Feb 16, 2022 | 45.61 | 46.70 | 45.47 | 45.68 | 30,080,070 | -0.12(-0.26%) |
Feb 15, 2022 | 45.81 | 46.03 | 45.26 | 45.80 | 31,691,582 | -0.01(-0.02%) |
Feb 14, 2022 | 45.82 | 46.45 | 44.59 | 45.81 | 46,360,568 | -0.90(-1.93%) |
Feb 11, 2022 | 46.29 | 47.13 | 46.06 | 46.71 | 38,049,076 | +0.17(+0.36%) |
Feb 10, 2022 | 46.95 | 47.25 | 46.35 | 46.54 | 37,167,036 | -0.80(-1.69%) |
Feb 09, 2022 | 47.50 | 47.57 | 46.82 | 47.34 | 41,863,000 | -0.21(-0.44%) |
Feb 08, 2022 | 46.58 | 47.65 | 45.71 | 47.55 | 73,815,568 | -1.39(-2.84%) |
Feb 07, 2022 | 49.03 | 49.28 | 48.05 | 48.94 | 35,075,120 | +0.19(+0.40%) |
Feb 04, 2022 | 48.77 | 49.15 | 48.41 | 48.75 | 27,106,000 | -0.35(-0.71%) |
Feb 03, 2022 | 49.05 | 48.83 | 49.10 | 24,584,166 | -0.44(-0.89%) | |
Feb 02, 2022 | 48.60 | 49.79 | 48.24 | 49.54 | 34,794,112 | +0.73(+1.49%) |
Feb 01, 2022 | 48.51 | 48.90 | 48.19 | 48.81 | 30,300,292 | +0.35(+0.72%) |
Jan 31, 2022 | 49.67 | 48.46 | 41,960,684 | -1.51(-3.02%) | ||
Jan 28, 2022 | 49.46 | 50.29 | 48.84 | 49.97 | 31,097,836 | +0.88(+1.80%) |
Jan 27, 2022 | 48.77 | 50.20 | 48.75 | 49.09 | 40,164,004 | +0.70(+1.44%) |
Jan 26, 2022 | 47.99 | 48.95 | 47.88 | 48.39 | 43,406,412 | +0.43(+0.89%) |
Jan 25, 2022 | 46.88 | 48.23 | 46.78 | 47.96 | 48,223,920 | +0.91(+1.94%) |
Jan 24, 2022 | 47.24 | 47.52 | 45.47 | 47.05 | 64,672,332 | -1.14(-2.37%) |
Jan 21, 2022 | 49.68 | 50.08 | 47.89 | 48.19 | 44,978,128 | -1.15(-2.33%) |
Jan 20, 2022 | 49.26 | 49.76 | 48.45 | 49.34 | 38,443,808 | +0.47(+0.95%) |
Jan 19, 2022 | 48.98 | 49.74 | 48.79 | 48.87 | 29,887,316 | -0.52(-1.05%) |
Jan 18, 2022 | 49.75 | 49.80 | 48.77 | 49.40 | 38,995,996 | -0.77(-1.53%) |
Jan 14, 2022 | 50.16 | 0 | -0.54(-1.06%) | |||
Jan 13, 2022 | 51.60 | 51.67 | 50.42 | 50.70 | 30,778,742 | -1.01(-1.96%) |
Jan 12, 2022 | 51.43 | 52.18 | 51.03 | 51.71 | 30,228,626 | -0.04(-0.07%) |
Jan 11, 2022 | 51.81 | 52.43 | 50.95 | 51.75 | 36,763,408 | +0.41(+0.80%) |
Jan 10, 2022 | 50.86 | 51.36 | 49.97 | 51.34 | 37,276,252 | +0.47(+0.93%) |
Jan 07, 2022 | 50.54 | 50.91 | 49.87 | 50.86 | 30,347,834 | +0.80(+1.60%) |
Jan 06, 2022 | 50.35 | 50.78 | 49.74 | 50.06 | 40,500,568 | -0.72(-1.42%) |
Jan 05, 2022 | 50.97 | 51.51 | 50.55 | 50.78 | 57,981,184 | +1.00(+2.02%) |
Jan 04, 2022 | 51.32 | 51.51 | 49.24 | 49.78 | 73,339,616 | -1.94(-3.74%) |