Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 47.73 | 47.97 | 45.97 | 45.99 | 6,264,429 | -2.05(-4.26%) |
Mar 30, 2022 | 48.28 | 48.58 | 47.78 | 48.04 | 4,485,491 | -0.83(-1.71%) |
Mar 29, 2022 | 49.46 | 49.70 | 48.46 | 48.87 | 3,850,312 | +0.21(+0.44%) |
Mar 28, 2022 | 48.92 | 48.92 | 48.09 | 48.66 | 4,528,156 | -0.21(-0.44%) |
Mar 25, 2022 | 48.27 | 49.12 | 48.21 | 48.87 | 4,622,371 | +0.65(+1.35%) |
Mar 24, 2022 | 48.22 | 48.37 | 47.68 | 48.22 | 4,186,835 | +0.29(+0.60%) |
Mar 23, 2022 | 48.56 | 48.81 | 47.89 | 47.94 | 3,948,764 | -0.89(-1.82%) |
Mar 22, 2022 | 48.99 | 49.54 | 48.47 | 48.83 | 5,726,616 | +0.47(+0.98%) |
Mar 21, 2022 | 48.78 | 49.03 | 47.99 | 48.35 | 7,429,391 | -0.11(-0.23%) |
Mar 18, 2022 | 48.67 | 48.72 | 47.37 | 48.46 | 21,102,852 | -0.19(-0.40%) |
Mar 17, 2022 | 47.31 | 48.69 | 46.68 | 48.66 | 7,715,182 | +0.56(+1.16%) |
Mar 16, 2022 | 47.79 | 48.84 | 47.18 | 48.10 | 7,790,091 | +1.26(+2.69%) |
Mar 15, 2022 | 47.11 | 47.25 | 46.29 | 46.84 | 6,198,373 | +0.02(+0.04%) |
Mar 14, 2022 | 47.06 | 47.55 | 46.56 | 46.82 | 6,719,050 | +0.49(+1.06%) |
Mar 11, 2022 | 47.13 | 47.37 | 46.14 | 46.33 | 6,211,091 | +0.00(+0.00%) |
Mar 10, 2022 | 47.00 | 45.26 | 46.33 | 10,139,804 | -2.02(-4.18%) | |
Mar 09, 2022 | 48.94 | 49.45 | 48.20 | 48.35 | 7,522,264 | +1.34(+2.86%) |
Mar 08, 2022 | 46.97 | 48.03 | 46.24 | 47.01 | 8,711,563 | +0.67(+1.44%) |
Mar 07, 2022 | 46.69 | 47.11 | 46.17 | 46.34 | 8,880,217 | -0.84(-1.79%) |
Mar 04, 2022 | 47.18 | 47.47 | 46.52 | 47.18 | 6,743,719 | -1.33(-2.75%) |
Mar 03, 2022 | 48.42 | 48.98 | 47.79 | 48.52 | 5,173,678 | +0.20(+0.42%) |
Mar 02, 2022 | 47.41 | 48.85 | 47.41 | 48.32 | 5,061,873 | +1.45(+3.08%) |
Mar 01, 2022 | 48.89 | 48.89 | 46.15 | 46.87 | 9,102,455 | -2.38(-4.84%) |
Feb 28, 2022 | 48.73 | 49.58 | 48.51 | 49.25 | 10,545,826 | -1.13(-2.24%) |
Feb 25, 2022 | 49.08 | 50.48 | 49.55 | 50.38 | 6,920,874 | +1.73(+3.56%) |
Feb 24, 2022 | 47.90 | 48.83 | 46.90 | 48.65 | 9,159,770 | -0.79(-1.59%) |
Feb 23, 2022 | 51.89 | 52.12 | 49.20 | 49.44 | 7,306,543 | -2.12(-4.12%) |
Feb 22, 2022 | 51.89 | 52.47 | 51.15 | 51.56 | 6,694,877 | -0.69(-1.31%) |
Feb 18, 2022 | 52.24 | 0 | -0.90(-1.69%) | |||
Feb 17, 2022 | 56.97 | 57.16 | 53.10 | 53.14 | 10,644,347 | -4.77(-8.24%) |
Feb 16, 2022 | 57.28 | 58.28 | 57.07 | 57.92 | 3,947,322 | +0.25(+0.43%) |
Feb 15, 2022 | 57.57 | 57.97 | 57.28 | 57.67 | 4,841,179 | +0.70(+1.24%) |
Feb 14, 2022 | 57.78 | 57.94 | 56.31 | 56.96 | 5,757,778 | -0.80(-1.38%) |
Feb 11, 2022 | 58.52 | 59.58 | 57.37 | 57.76 | 6,879,436 | -1.06(-1.80%) |
Feb 10, 2022 | 58.22 | 59.89 | 58.22 | 58.81 | 6,510,413 | -0.18(-0.30%) |
Feb 09, 2022 | 59.23 | 59.23 | 58.48 | 58.99 | 3,609,879 | +0.04(+0.06%) |
Feb 08, 2022 | 58.48 | 59.28 | 58.28 | 58.95 | 5,316,069 | +1.27(+2.20%) |
Feb 07, 2022 | 57.42 | 57.95 | 57.11 | 57.68 | 3,119,417 | +0.41(+0.71%) |
Feb 04, 2022 | 56.41 | 58.06 | 56.16 | 57.28 | 4,719,668 | +0.96(+1.71%) |
Feb 03, 2022 | 56.85 | 56.18 | 56.31 | 3,191,383 | -0.26(-0.46%) | |
Feb 02, 2022 | 56.12 | 56.61 | 55.77 | 56.57 | 4,690,005 | +0.33(+0.59%) |
Feb 01, 2022 | 55.21 | 56.44 | 54.72 | 56.24 | 5,157,331 | +1.33(+2.41%) |
Jan 31, 2022 | 53.81 | 54.98 | 54.91 | 7,434,823 | +0.72(+1.33%) | |
Jan 28, 2022 | 53.62 | 54.20 | 52.82 | 54.19 | 4,453,840 | +0.42(+0.78%) |
Jan 27, 2022 | 54.82 | 55.90 | 53.05 | 53.77 | 5,382,386 | -0.51(-0.93%) |
Jan 26, 2022 | 54.95 | 55.60 | 53.83 | 54.28 | 6,058,923 | -0.09(-0.17%) |
Jan 25, 2022 | 53.74 | 54.88 | 52.55 | 54.37 | 6,425,661 | +0.11(+0.20%) |
Jan 24, 2022 | 51.64 | 54.39 | 50.83 | 54.26 | 7,774,348 | +1.58(+3.01%) |
Jan 21, 2022 | 54.98 | 55.05 | 52.38 | 52.68 | 6,495,203 | -2.52(-4.57%) |
Jan 20, 2022 | 54.59 | 56.39 | 54.31 | 55.20 | 7,587,338 | +0.63(+1.15%) |
Jan 19, 2022 | 58.21 | 58.22 | 54.34 | 54.57 | 6,782,743 | -3.39(-5.85%) |
Jan 18, 2022 | 56.83 | 58.24 | 56.66 | 57.97 | 7,343,254 | -0.63(-1.07%) |
Jan 14, 2022 | 58.59 | 0 | -0.05(-0.08%) | |||
Jan 13, 2022 | 58.55 | 59.45 | 58.50 | 58.64 | 4,515,500 | +0.09(+0.16%) |
Jan 12, 2022 | 58.36 | 58.88 | 57.92 | 58.55 | 6,957,704 | +0.44(+0.76%) |
Jan 11, 2022 | 57.76 | 58.30 | 57.07 | 58.10 | 4,400,914 | +0.25(+0.43%) |
Jan 10, 2022 | 58.16 | 58.43 | 57.14 | 57.85 | 5,659,457 | +0.43(+0.75%) |
Jan 07, 2022 | 56.53 | 57.48 | 56.32 | 57.42 | 5,602,923 | +0.95(+1.68%) |
Jan 06, 2022 | 56.20 | 56.60 | 55.50 | 56.47 | 3,810,459 | +1.03(+1.86%) |
Jan 05, 2022 | 56.39 | 56.77 | 55.33 | 55.44 | 3,987,466 | -0.39(-0.69%) |
Jan 04, 2022 | 54.69 | 56.39 | 54.66 | 55.83 | 5,339,014 | +1.93(+3.57%) |