Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.74 | 53.07 | 51.74 | 51.75 | 3,083,378 | -1.41(-2.65%) |
Mar 30, 2022 | 54.16 | 54.47 | 52.87 | 53.16 | 2,440,675 | -1.10(-2.03%) |
Mar 29, 2022 | 53.63 | 54.69 | 53.42 | 54.26 | 2,663,529 | +1.98(+3.80%) |
Mar 28, 2022 | 52.10 | 52.39 | 51.73 | 52.28 | 2,253,755 | +0.06(+0.12%) |
Mar 25, 2022 | 51.42 | 52.44 | 51.41 | 52.22 | 2,669,255 | +1.03(+2.01%) |
Mar 24, 2022 | 51.18 | 51.48 | 50.79 | 51.19 | 1,836,536 | +0.55(+1.08%) |
Mar 23, 2022 | 51.29 | 51.64 | 50.57 | 50.64 | 3,309,565 | -0.97(-1.89%) |
Mar 22, 2022 | 52.05 | 52.59 | 51.33 | 51.62 | 4,241,054 | +0.23(+0.44%) |
Mar 21, 2022 | 52.34 | 52.44 | 51.14 | 51.39 | 4,607,198 | -0.94(-1.79%) |
Mar 18, 2022 | 51.79 | 52.46 | 51.05 | 52.33 | 7,043,782 | +0.24(+0.45%) |
Mar 17, 2022 | 50.94 | 52.31 | 50.86 | 52.09 | 4,341,036 | +0.53(+1.02%) |
Mar 16, 2022 | 50.95 | 52.62 | 50.41 | 51.56 | 4,816,811 | +1.47(+2.94%) |
Mar 15, 2022 | 49.40 | 50.26 | 49.21 | 50.09 | 3,799,647 | +1.02(+2.08%) |
Mar 14, 2022 | 49.14 | 50.13 | 48.76 | 49.07 | 4,812,788 | +0.37(+0.77%) |
Mar 11, 2022 | 49.24 | 49.83 | 48.40 | 48.69 | 4,571,027 | +0.07(+0.15%) |
Mar 10, 2022 | 47.84 | 48.73 | 47.66 | 48.62 | 2,989,596 | -0.06(-0.13%) |
Mar 09, 2022 | 48.34 | 49.20 | 48.07 | 48.69 | 4,586,417 | +1.86(+3.97%) |
Mar 08, 2022 | 46.95 | 48.77 | 45.99 | 46.83 | 5,572,812 | +0.15(+0.33%) |
Mar 07, 2022 | 50.15 | 50.15 | 46.66 | 46.68 | 5,780,987 | -2.84(-5.73%) |
Mar 04, 2022 | 50.22 | 50.42 | 48.23 | 49.52 | 4,455,562 | -1.14(-2.24%) |
Mar 03, 2022 | 51.56 | 51.76 | 50.24 | 50.65 | 3,081,566 | -0.89(-1.73%) |
Mar 02, 2022 | 50.23 | 51.79 | 50.01 | 51.54 | 3,153,203 | +1.51(+3.01%) |
Mar 01, 2022 | 52.08 | 52.22 | 49.86 | 50.04 | 4,436,937 | -2.26(-4.33%) |
Feb 28, 2022 | 52.10 | 52.87 | 51.62 | 52.30 | 4,240,992 | -0.56(-1.06%) |
Feb 25, 2022 | 52.26 | 53.26 | 52.19 | 52.86 | 3,139,657 | +0.90(+1.73%) |
Feb 24, 2022 | 50.26 | 51.99 | 50.22 | 51.96 | 3,823,809 | +0.47(+0.91%) |
Feb 23, 2022 | 52.70 | 52.85 | 51.40 | 51.49 | 2,796,761 | -0.94(-1.79%) |
Feb 22, 2022 | 52.95 | 53.53 | 52.22 | 52.43 | 3,141,465 | -0.91(-1.71%) |
Feb 18, 2022 | 53.34 | 0 | +0.02(+0.03%) | |||
Feb 17, 2022 | 54.65 | 55.10 | 53.30 | 53.32 | 2,696,180 | -1.62(-2.95%) |
Feb 16, 2022 | 55.33 | 55.71 | 54.73 | 54.94 | 2,891,163 | -0.56(-1.01%) |
Feb 15, 2022 | 54.93 | 55.93 | 54.76 | 55.50 | 3,683,106 | +1.51(+2.81%) |
Feb 14, 2022 | 54.68 | 55.18 | 53.92 | 53.99 | 3,993,948 | -0.77(-1.40%) |
Feb 11, 2022 | 56.21 | 56.49 | 54.56 | 54.75 | 3,862,617 | -1.66(-2.94%) |
Feb 10, 2022 | 57.24 | 57.98 | 56.25 | 56.41 | 4,435,638 | -1.61(-2.78%) |
Feb 09, 2022 | 57.30 | 58.36 | 57.25 | 58.02 | 3,437,732 | +1.24(+2.19%) |
Feb 08, 2022 | 56.51 | 57.06 | 56.17 | 56.78 | 3,178,290 | +0.16(+0.29%) |
Feb 07, 2022 | 58.04 | 58.30 | 56.34 | 56.62 | 3,447,081 | -0.28(-0.49%) |
Feb 04, 2022 | 57.10 | 57.38 | 56.38 | 56.90 | 3,705,633 | -0.49(-0.85%) |
Feb 03, 2022 | 57.96 | 57.31 | 57.38 | 3,459,136 | -1.51(-2.57%) | |
Feb 02, 2022 | 59.98 | 60.36 | 57.82 | 58.90 | 4,848,264 | -0.57(-0.95%) |
Feb 01, 2022 | 58.96 | 59.71 | 58.45 | 59.47 | 4,625,576 | +0.69(+1.17%) |
Jan 31, 2022 | 55.90 | 58.78 | 5,620,225 | +2.03(+3.57%) | ||
Jan 28, 2022 | 58.75 | 59.04 | 55.43 | 56.75 | 9,635,124 | -3.96(-6.52%) |
Jan 27, 2022 | 61.73 | 62.63 | 60.14 | 60.71 | 5,256,823 | +0.77(+1.28%) |
Jan 26, 2022 | 60.95 | 61.77 | 59.27 | 59.94 | 4,093,738 | -0.01(-0.02%) |
Jan 25, 2022 | 59.92 | 60.57 | 58.99 | 59.95 | 6,945,546 | -1.34(-2.19%) |
Jan 24, 2022 | 60.02 | 61.97 | 59.30 | 61.30 | 6,979,597 | +0.00(+0.00%) |
Jan 21, 2022 | 59.94 | 62.18 | 59.04 | 61.30 | 5,779,043 | +1.23(+2.06%) |
Jan 20, 2022 | 62.65 | 62.68 | 59.96 | 60.06 | 7,066,594 | -3.41(-5.37%) |
Jan 19, 2022 | 64.48 | 65.18 | 63.38 | 63.47 | 2,704,886 | -0.63(-0.98%) |
Jan 18, 2022 | 64.33 | 65.09 | 63.57 | 64.10 | 2,766,739 | -1.03(-1.58%) |
Jan 14, 2022 | 65.13 | 0 | +0.01(+0.01%) | |||
Jan 13, 2022 | 65.14 | 65.74 | 64.74 | 65.12 | 1,692,290 | +0.39(+0.60%) |
Jan 12, 2022 | 65.24 | 65.63 | 64.00 | 64.73 | 1,704,049 | -0.04(-0.06%) |
Jan 11, 2022 | 64.26 | 64.99 | 63.41 | 64.77 | 2,269,500 | +0.73(+1.14%) |
Jan 10, 2022 | 64.64 | 64.72 | 62.75 | 64.04 | 3,027,690 | -1.31(-2.00%) |
Jan 07, 2022 | 64.31 | 65.80 | 64.18 | 65.34 | 3,286,788 | +0.57(+0.88%) |
Jan 06, 2022 | 65.78 | 66.17 | 63.78 | 64.78 | 3,106,282 | -2.10(-3.14%) |
Jan 05, 2022 | 68.61 | 69.06 | 66.78 | 66.88 | 2,059,550 | -1.42(-2.07%) |
Jan 04, 2022 | 66.83 | 68.89 | 66.65 | 68.29 | 1,822,387 | +1.85(+2.78%) |