Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.15 | 65.17 | 64.97 | 65.05 | 9,905,571 | -0.15(-0.23%) |
Mar 30, 2022 | 65.06 | 65.21 | 64.94 | 65.20 | 10,739,097 | +0.11(+0.17%) |
Mar 29, 2022 | 65.10 | 65.25 | 65.00 | 65.09 | 16,821,140 | +0.03(+0.05%) |
Mar 28, 2022 | 64.86 | 65.17 | 64.86 | 65.06 | 16,445,635 | +0.12(+0.18%) |
Mar 25, 2022 | 64.85 | 65.17 | 64.79 | 64.94 | 13,999,687 | +0.16(+0.25%) |
Mar 24, 2022 | 64.64 | 64.96 | 64.63 | 64.78 | 14,547,690 | +0.06(+0.09%) |
Mar 23, 2022 | 64.43 | 64.75 | 64.43 | 64.72 | 22,292,676 | +0.37(+0.57%) |
Mar 22, 2022 | 64.56 | 64.72 | 64.31 | 64.35 | 48,740,676 | -0.25(-0.39%) |
Mar 21, 2022 | 64.68 | 64.85 | 64.47 | 64.60 | 80,833,696 | +14.01(+27.69%) |
Mar 18, 2022 | 47.82 | 51.00 | 47.10 | 50.59 | 4,015,627 | +3.56(+7.57%) |
Mar 17, 2022 | 44.97 | 47.03 | 44.75 | 47.03 | 1,978,001 | +1.94(+4.30%) |
Mar 16, 2022 | 43.41 | 45.74 | 42.79 | 45.09 | 2,647,342 | +2.44(+5.72%) |
Mar 15, 2022 | 42.34 | 43.27 | 41.85 | 42.65 | 4,255,165 | -0.34(-0.79%) |
Mar 14, 2022 | 45.93 | 46.27 | 42.83 | 42.99 | 1,987,810 | -3.21(-6.95%) |
Mar 11, 2022 | 48.39 | 48.50 | 45.05 | 46.20 | 2,958,642 | -1.88(-3.91%) |
Mar 10, 2022 | 47.31 | 48.12 | 48.08 | 3,097,454 | -0.14(-0.29%) | |
Mar 09, 2022 | 45.77 | 48.35 | 45.37 | 48.22 | 6,393,108 | +3.40(+7.59%) |
Mar 08, 2022 | 44.34 | 46.08 | 43.90 | 44.82 | 3,986,138 | -0.13(-0.29%) |
Mar 07, 2022 | 49.00 | 49.34 | 44.95 | 44.95 | 2,662,849 | -4.14(-8.43%) |
Mar 04, 2022 | 48.75 | 50.08 | 48.16 | 49.09 | 4,172,113 | +0.09(+0.18%) |
Mar 03, 2022 | 53.95 | 54.02 | 48.67 | 49.00 | 7,374,359 | +2.33(+4.99%) |
Mar 02, 2022 | 46.02 | 47.34 | 44.25 | 46.67 | 6,000,185 | +1.19(+2.62%) |
Mar 01, 2022 | 47.67 | 48.19 | 45.21 | 45.48 | 3,116,038 | -1.89(-3.99%) |
Feb 28, 2022 | 48.17 | 49.39 | 46.74 | 47.37 | 4,530,519 | -1.14(-2.35%) |
Feb 25, 2022 | 46.59 | 48.66 | 46.49 | 48.51 | 4,080,031 | +1.88(+4.03%) |
Feb 24, 2022 | 40.44 | 47.24 | 40.20 | 46.63 | 6,857,929 | +4.64(+11.05%) |
Feb 23, 2022 | 45.06 | 45.06 | 41.80 | 41.99 | 3,770,105 | -2.92(-6.50%) |
Feb 22, 2022 | 43.86 | 45.83 | 43.65 | 44.91 | 2,460,147 | +0.13(+0.29%) |
Feb 18, 2022 | 44.78 | 0 | -1.95(-4.17%) | |||
Feb 17, 2022 | 47.72 | 48.41 | 46.26 | 46.73 | 2,068,960 | -1.63(-3.37%) |
Feb 16, 2022 | 46.81 | 48.79 | 46.40 | 48.36 | 2,115,864 | +0.68(+1.43%) |
Feb 15, 2022 | 46.78 | 48.15 | 46.28 | 47.68 | 3,919,309 | +1.64(+3.56%) |
Feb 14, 2022 | 46.05 | 47.50 | 45.57 | 46.04 | 1,384,114 | -0.34(-0.73%) |
Feb 11, 2022 | 46.53 | 48.25 | 45.69 | 46.38 | 2,136,950 | +0.24(+0.52%) |
Feb 10, 2022 | 46.12 | 47.59 | 45.71 | 46.14 | 3,099,305 | -1.02(-2.16%) |
Feb 09, 2022 | 46.93 | 47.82 | 46.27 | 47.16 | 2,149,822 | +0.65(+1.40%) |
Feb 08, 2022 | 45.76 | 46.65 | 45.44 | 46.51 | 1,650,828 | +0.19(+0.41%) |
Feb 07, 2022 | 46.38 | 48.08 | 45.72 | 46.32 | 1,919,465 | +0.10(+0.22%) |
Feb 04, 2022 | 45.21 | 46.53 | 44.44 | 46.22 | 2,208,553 | +1.49(+3.33%) |
Feb 03, 2022 | 44.80 | 44.73 | 1,952,258 | -1.13(-2.46%) | ||
Feb 02, 2022 | 47.69 | 47.90 | 45.49 | 45.86 | 2,299,360 | -1.71(-3.59%) |
Feb 01, 2022 | 48.36 | 48.51 | 46.23 | 47.57 | 1,780,233 | -0.71(-1.47%) |
Jan 31, 2022 | 45.47 | 48.29 | 48.28 | 5,274,482 | +3.01(+6.65%) | |
Jan 28, 2022 | 44.07 | 45.29 | 42.91 | 45.27 | 2,285,600 | +1.52(+3.47%) |
Jan 27, 2022 | 43.63 | 45.70 | 43.48 | 43.75 | 1,930,865 | +0.49(+1.13%) |
Jan 26, 2022 | 44.13 | 44.61 | 42.41 | 43.26 | 3,102,947 | +0.44(+1.03%) |
Jan 25, 2022 | 43.55 | 44.59 | 42.39 | 42.82 | 3,026,498 | -2.45(-5.41%) |
Jan 24, 2022 | 43.31 | 45.31 | 42.11 | 45.27 | 3,627,395 | +0.79(+1.78%) |
Jan 21, 2022 | 45.70 | 46.19 | 44.19 | 44.48 | 1,918,327 | -1.56(-3.39%) |
Jan 20, 2022 | 47.35 | 48.93 | 45.93 | 46.04 | 2,383,573 | -0.55(-1.18%) |
Jan 19, 2022 | 45.49 | 47.50 | 45.49 | 46.59 | 1,606,441 | +1.20(+2.64%) |
Jan 18, 2022 | 45.93 | 47.36 | 44.92 | 45.39 | 1,678,590 | -1.32(-2.83%) |
Jan 14, 2022 | 46.71 | 0 | +1.27(+2.79%) | |||
Jan 13, 2022 | 46.68 | 47.49 | 45.35 | 45.44 | 2,948,572 | -1.30(-2.78%) |
Jan 12, 2022 | 47.41 | 47.92 | 46.33 | 46.74 | 1,586,626 | -0.26(-0.55%) |
Jan 11, 2022 | 46.07 | 47.36 | 45.72 | 47.00 | 2,001,301 | +0.98(+2.13%) |
Jan 10, 2022 | 43.66 | 46.23 | 43.24 | 46.02 | 1,936,672 | +1.77(+4.00%) |
Jan 07, 2022 | 44.56 | 45.93 | 43.85 | 44.25 | 1,515,218 | -0.52(-1.16%) |
Jan 06, 2022 | 42.69 | 45.63 | 42.56 | 44.77 | 2,797,810 | +1.93(+4.51%) |
Jan 05, 2022 | 44.51 | 45.23 | 42.55 | 42.84 | 2,510,155 | -2.21(-4.91%) |
Jan 04, 2022 | 45.77 | 45.77 | 43.18 | 45.05 | 2,267,110 | -0.60(-1.31%) |