Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.39 | 47.03 | 45.16 | 45.19 | 33,547,938 | -1.54(-3.29%) |
Mar 30, 2022 | 48.05 | 48.19 | 46.43 | 46.73 | 33,143,516 | -1.39(-2.89%) |
Mar 29, 2022 | 49.48 | 49.70 | 48.05 | 48.12 | 22,476,764 | -0.20(-0.41%) |
Mar 28, 2022 | 48.52 | 48.59 | 47.35 | 48.31 | 25,858,010 | -0.70(-1.43%) |
Mar 25, 2022 | 48.00 | 49.04 | 47.94 | 49.01 | 20,523,156 | +1.15(+2.40%) |
Mar 24, 2022 | 48.22 | 48.32 | 47.47 | 47.87 | 21,095,246 | +0.20(+0.41%) |
Mar 23, 2022 | 49.20 | 49.47 | 47.65 | 47.67 | 30,081,462 | -2.12(-4.25%) |
Mar 22, 2022 | 48.87 | 50.54 | 48.77 | 49.79 | 30,720,578 | +2.10(+4.40%) |
Mar 21, 2022 | 48.17 | 48.30 | 47.19 | 47.69 | 25,081,908 | -0.26(-0.54%) |
Mar 18, 2022 | 47.42 | 48.06 | 46.66 | 47.95 | 65,376,604 | -0.06(-0.12%) |
Mar 17, 2022 | 47.58 | 48.01 | 46.83 | 48.00 | 32,095,954 | -0.11(-0.23%) |
Mar 16, 2022 | 47.60 | 48.69 | 47.30 | 48.12 | 37,255,852 | +1.39(+2.97%) |
Mar 15, 2022 | 46.77 | 47.21 | 46.00 | 46.73 | 26,893,644 | +0.23(+0.50%) |
Mar 14, 2022 | 46.31 | 46.98 | 45.97 | 46.49 | 30,203,018 | +1.30(+2.87%) |
Mar 11, 2022 | 46.32 | 46.62 | 45.16 | 45.20 | 25,423,280 | -0.50(-1.10%) |
Mar 10, 2022 | 45.00 | 45.70 | 28,073,600 | -0.14(-0.31%) | ||
Mar 09, 2022 | 45.50 | 46.39 | 45.09 | 45.84 | 37,057,244 | +2.52(+5.81%) |
Mar 08, 2022 | 43.53 | 44.95 | 43.22 | 43.32 | 64,348,700 | +0.61(+1.42%) |
Mar 07, 2022 | 45.30 | 45.30 | 42.68 | 42.72 | 60,377,852 | -2.78(-6.11%) |
Mar 04, 2022 | 46.66 | 46.68 | 44.92 | 45.50 | 38,595,528 | -2.28(-4.78%) |
Mar 03, 2022 | 48.82 | 49.01 | 47.50 | 47.78 | 25,879,650 | -0.91(-1.88%) |
Mar 02, 2022 | 47.86 | 49.25 | 47.56 | 48.70 | 37,416,108 | +1.80(+3.84%) |
Mar 01, 2022 | 48.90 | 49.16 | 46.63 | 46.90 | 58,042,324 | -2.87(-5.77%) |
Feb 28, 2022 | 49.08 | 49.80 | 48.69 | 49.77 | 33,328,276 | -0.69(-1.37%) |
Feb 25, 2022 | 49.58 | 50.77 | 50.10 | 50.46 | 29,483,736 | +1.31(+2.66%) |
Feb 24, 2022 | 48.27 | 49.26 | 47.25 | 49.15 | 43,908,948 | -1.16(-2.30%) |
Feb 23, 2022 | 52.08 | 52.24 | 50.13 | 50.31 | 23,454,968 | -1.24(-2.41%) |
Feb 22, 2022 | 51.82 | 52.33 | 51.00 | 51.55 | 28,832,060 | -0.33(-0.63%) |
Feb 18, 2022 | 51.87 | 0 | -0.48(-0.93%) | |||
Feb 17, 2022 | 53.29 | 53.65 | 51.99 | 52.36 | 26,751,614 | -1.86(-3.42%) |
Feb 16, 2022 | 54.00 | 54.91 | 53.67 | 54.22 | 23,646,628 | -0.22(-0.41%) |
Feb 15, 2022 | 55.13 | 55.31 | 54.17 | 54.44 | 19,543,904 | +0.49(+0.92%) |
Feb 14, 2022 | 54.56 | 54.69 | 53.32 | 53.94 | 34,816,784 | -0.43(-0.79%) |
Feb 11, 2022 | 54.57 | 56.17 | 54.00 | 54.37 | 41,448,436 | -0.69(-1.25%) |
Feb 10, 2022 | 55.53 | 56.23 | 54.83 | 55.06 | 38,683,356 | -0.01(-0.02%) |
Feb 09, 2022 | 54.74 | 55.37 | 54.40 | 55.07 | 27,726,190 | +0.29(+0.53%) |
Feb 08, 2022 | 54.08 | 55.00 | 53.90 | 54.78 | 41,920,208 | +1.32(+2.48%) |
Feb 07, 2022 | 52.60 | 53.98 | 52.14 | 53.46 | 40,209,248 | +0.93(+1.78%) |
Feb 04, 2022 | 52.26 | 53.19 | 51.73 | 52.53 | 36,056,084 | +1.08(+2.10%) |
Feb 03, 2022 | 52.07 | 51.03 | 51.45 | 27,045,764 | -0.48(-0.92%) | |
Feb 02, 2022 | 51.31 | 52.03 | 51.02 | 51.92 | 31,264,496 | +0.31(+0.59%) |
Feb 01, 2022 | 50.80 | 51.81 | 50.12 | 51.62 | 38,622,640 | +1.67(+3.35%) |
Jan 31, 2022 | 49.96 | 50.18 | 49.94 | 37,330,480 | -0.36(-0.72%) | |
Jan 28, 2022 | 49.77 | 50.33 | 48.99 | 50.31 | 38,402,560 | +0.40(+0.80%) |
Jan 27, 2022 | 50.69 | 51.53 | 49.41 | 49.91 | 36,850,832 | -0.35(-0.70%) |
Jan 26, 2022 | 50.05 | 50.98 | 49.60 | 50.26 | 42,739,844 | +0.51(+1.03%) |
Jan 25, 2022 | 48.90 | 49.88 | 47.86 | 49.75 | 43,975,772 | +0.25(+0.51%) |
Jan 24, 2022 | 48.95 | 49.66 | 47.51 | 49.50 | 52,236,940 | -0.32(-0.65%) |
Jan 21, 2022 | 50.59 | 51.06 | 49.32 | 49.82 | 41,319,036 | -1.23(-2.42%) |
Jan 20, 2022 | 51.73 | 52.34 | 50.97 | 51.06 | 29,034,858 | -0.53(-1.03%) |
Jan 19, 2022 | 53.02 | 53.54 | 51.49 | 51.59 | 37,665,692 | -1.04(-1.98%) |
Jan 18, 2022 | 53.58 | 53.95 | 52.46 | 52.63 | 44,908,268 | -1.27(-2.36%) |
Jan 14, 2022 | 53.90 | 0 | +1.91(+3.68%) | |||
Jan 13, 2022 | 52.54 | 53.08 | 51.76 | 51.99 | 36,611,332 | -0.37(-0.71%) |
Jan 12, 2022 | 52.37 | 52.64 | 51.76 | 52.36 | 36,785,072 | +0.32(+0.61%) |
Jan 11, 2022 | 51.58 | 52.11 | 51.27 | 52.04 | 26,988,046 | +0.66(+1.28%) |
Jan 10, 2022 | 51.52 | 52.04 | 50.58 | 51.38 | 37,375,640 | +0.54(+1.06%) |
Jan 07, 2022 | 50.00 | 51.23 | 49.94 | 50.84 | 37,862,992 | +1.06(+2.13%) |
Jan 06, 2022 | 49.34 | 49.82 | 48.89 | 49.79 | 31,989,418 | +1.24(+2.56%) |
Jan 05, 2022 | 49.13 | 49.41 | 48.27 | 48.54 | 37,825,188 | -0.43(-0.87%) |
Jan 04, 2022 | 47.88 | 49.34 | 47.83 | 48.97 | 47,229,588 | +1.88(+3.98%) |