Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.40 | 43.43 | 42.91 | 42.94 | 78,179,528 | -0.66(-1.51%) |
Mar 30, 2022 | 43.65 | 43.97 | 43.50 | 43.60 | 60,684,988 | -0.12(-0.28%) |
Mar 29, 2022 | 43.73 | 43.84 | 43.49 | 43.72 | 56,951,376 | +0.73(+1.70%) |
Mar 28, 2022 | 42.88 | 43.01 | 42.62 | 42.99 | 52,340,928 | +0.14(+0.33%) |
Mar 25, 2022 | 42.80 | 42.87 | 42.56 | 42.85 | 41,314,852 | -0.34(-0.79%) |
Mar 24, 2022 | 42.99 | 43.23 | 42.84 | 43.19 | 54,691,080 | +0.23(+0.53%) |
Mar 23, 2022 | 42.83 | 43.44 | 42.72 | 42.96 | 80,944,960 | -0.29(-0.66%) |
Mar 22, 2022 | 43.07 | 43.39 | 43.03 | 43.25 | 64,535,800 | +0.77(+1.81%) |
Mar 21, 2022 | 42.51 | 42.66 | 42.15 | 42.48 | 61,569,516 | -0.67(-1.54%) |
Mar 18, 2022 | 42.18 | 43.23 | 42.08 | 43.14 | 81,753,544 | +0.61(+1.43%) |
Mar 17, 2022 | 42.38 | 42.61 | 41.99 | 42.53 | 85,016,912 | -0.22(-0.51%) |
Mar 16, 2022 | 41.40 | 42.84 | 41.20 | 42.75 | 141,124,544 | +3.19(+8.05%) |
Mar 15, 2022 | 38.96 | 39.63 | 38.80 | 39.57 | 90,394,960 | +0.06(+0.14%) |
Mar 14, 2022 | 40.01 | 40.30 | 39.39 | 39.51 | 90,263,920 | -0.98(-2.42%) |
Mar 11, 2022 | 41.59 | 41.64 | 40.48 | 40.49 | 76,892,920 | -0.87(-2.09%) |
Mar 10, 2022 | 41.49 | 41.09 | 41.35 | 62,196,128 | -0.79(-1.87%) | |
Mar 09, 2022 | 41.62 | 42.25 | 41.48 | 42.14 | 63,969,088 | +1.16(+2.83%) |
Mar 08, 2022 | 41.06 | 41.50 | 40.64 | 40.98 | 95,501,840 | +0.13(+0.33%) |
Mar 07, 2022 | 41.72 | 41.86 | 40.81 | 40.85 | 81,543,024 | -1.59(-3.74%) |
Mar 04, 2022 | 42.46 | 42.71 | 42.20 | 42.44 | 71,911,568 | -0.88(-2.02%) |
Mar 03, 2022 | 43.76 | 43.85 | 43.23 | 43.31 | 60,470,332 | -0.62(-1.41%) |
Mar 02, 2022 | 43.89 | 44.12 | 43.47 | 43.93 | 65,037,040 | +0.08(+0.17%) |
Mar 01, 2022 | 44.23 | 44.56 | 43.60 | 43.86 | 76,056,568 | -0.59(-1.33%) |
Feb 28, 2022 | 43.99 | 44.56 | 43.92 | 44.44 | 83,079,048 | -0.59(-1.31%) |
Feb 25, 2022 | 44.41 | 45.08 | 44.38 | 45.03 | 61,915,632 | +0.82(+1.85%) |
Feb 24, 2022 | 42.84 | 44.25 | 42.81 | 44.22 | 100,673,992 | -0.93(-2.06%) |
Feb 23, 2022 | 45.88 | 45.91 | 45.06 | 45.15 | 41,078,084 | -0.53(-1.17%) |
Feb 22, 2022 | 45.67 | 46.00 | 45.38 | 45.68 | 63,825,028 | -0.66(-1.42%) |
Feb 18, 2022 | 46.34 | 0 | -0.47(-1.00%) | |||
Feb 17, 2022 | 47.14 | 47.23 | 46.71 | 46.80 | 43,400,656 | -0.55(-1.16%) |
Feb 16, 2022 | 46.96 | 47.55 | 46.92 | 47.36 | 49,664,760 | +0.34(+0.73%) |
Feb 15, 2022 | 46.63 | 47.05 | 46.59 | 47.01 | 34,632,108 | +1.00(+2.17%) |
Feb 14, 2022 | 46.14 | 46.24 | 45.77 | 46.01 | 62,495,908 | -0.32(-0.70%) |
Feb 11, 2022 | 47.07 | 47.27 | 46.26 | 46.34 | 56,606,436 | -0.71(-1.52%) |
Feb 10, 2022 | 46.97 | 47.66 | 46.97 | 47.05 | 58,290,608 | -0.31(-0.66%) |
Feb 09, 2022 | 47.02 | 47.39 | 46.97 | 47.36 | 42,141,084 | +0.73(+1.57%) |
Feb 08, 2022 | 46.11 | 46.64 | 46.09 | 46.63 | 26,876,514 | +0.45(+0.97%) |
Feb 07, 2022 | 46.08 | 46.45 | 46.04 | 46.19 | 33,558,156 | -0.10(-0.21%) |
Feb 04, 2022 | 45.96 | 46.50 | 45.86 | 46.28 | 38,529,216 | +0.11(+0.25%) |
Feb 03, 2022 | 46.08 | 46.17 | 40,213,000 | -0.49(-1.06%) | ||
Feb 02, 2022 | 46.92 | 46.94 | 46.35 | 46.66 | 37,112,640 | -0.08(-0.16%) |
Feb 01, 2022 | 46.62 | 46.74 | 46.22 | 46.74 | 52,736,396 | +0.29(+0.61%) |
Jan 31, 2022 | 45.55 | 46.51 | 46.45 | 68,987,608 | +1.47(+3.28%) | |
Jan 28, 2022 | 44.85 | 44.99 | 44.38 | 44.98 | 51,357,780 | +0.22(+0.49%) |
Jan 27, 2022 | 45.27 | 45.34 | 44.74 | 44.76 | 64,271,140 | -0.52(-1.16%) |
Jan 26, 2022 | 46.12 | 46.20 | 45.18 | 45.28 | 58,366,732 | -0.58(-1.27%) |
Jan 25, 2022 | 45.68 | 46.07 | 45.38 | 45.86 | 57,613,532 | -0.09(-0.19%) |
Jan 24, 2022 | 45.87 | 45.96 | 44.88 | 45.95 | 92,412,904 | -0.66(-1.41%) |
Jan 21, 2022 | 47.19 | 47.26 | 46.56 | 46.60 | 62,741,980 | -0.68(-1.45%) |
Jan 20, 2022 | 47.80 | 48.07 | 47.24 | 47.29 | 61,275,616 | +0.28(+0.59%) |
Jan 19, 2022 | 47.16 | 47.27 | 46.97 | 47.01 | 46,215,648 | +0.20(+0.43%) |
Jan 18, 2022 | 46.80 | 47.07 | 46.75 | 46.81 | 47,326,300 | -0.85(-1.78%) |
Jan 14, 2022 | 47.66 | 0 | -0.02(-0.04%) | |||
Jan 13, 2022 | 48.16 | 48.20 | 47.64 | 47.68 | 34,937,476 | -0.68(-1.42%) |
Jan 12, 2022 | 48.16 | 48.40 | 47.99 | 48.36 | 59,773,212 | +0.79(+1.66%) |
Jan 11, 2022 | 46.90 | 47.59 | 46.76 | 47.57 | 60,565,248 | +1.07(+2.31%) |
Jan 10, 2022 | 46.55 | 46.68 | 46.19 | 46.50 | 45,822,544 | +0.00(+0.00%) |
Jan 07, 2022 | 46.31 | 46.66 | 46.13 | 46.50 | 34,333,988 | +0.42(+0.91%) |
Jan 06, 2022 | 46.00 | 46.30 | 45.80 | 46.08 | 36,466,672 | +0.21(+0.46%) |
Jan 05, 2022 | 46.41 | 46.75 | 45.86 | 45.87 | 49,244,028 | -0.76(-1.63%) |
Jan 04, 2022 | 46.85 | 46.85 | 46.54 | 46.63 | 25,842,680 | -0.16(-0.35%) |