Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 53.87 | 55.39 | 53.83 | 54.85 | 8,866,306 | +0.96(+1.77%) |
Mar 30, 2022 | 53.79 | 54.27 | 53.57 | 53.89 | 4,271,424 | -0.02(-0.04%) |
Mar 29, 2022 | 54.45 | 54.73 | 52.48 | 53.91 | 9,861,940 | -0.58(-1.07%) |
Mar 28, 2022 | 54.48 | 54.92 | 54.13 | 54.49 | 6,149,466 | +0.00(+0.00%) |
Mar 25, 2022 | 54.13 | 54.84 | 54.00 | 54.49 | 5,325,903 | +0.24(+0.44%) |
Mar 24, 2022 | 54.11 | 55.34 | 53.94 | 54.26 | 8,646,262 | +0.29(+0.53%) |
Mar 23, 2022 | 54.25 | 54.69 | 53.70 | 53.97 | 5,448,807 | -0.11(-0.21%) |
Mar 22, 2022 | 53.54 | 54.30 | 52.71 | 54.08 | 7,343,342 | +0.85(+1.60%) |
Mar 21, 2022 | 53.52 | 55.08 | 53.17 | 53.23 | 6,754,724 | -0.13(-0.25%) |
Mar 18, 2022 | 53.32 | 53.91 | 52.74 | 53.37 | 10,363,711 | +0.15(+0.29%) |
Mar 17, 2022 | 52.92 | 53.72 | 52.29 | 53.21 | 5,611,432 | +0.64(+1.22%) |
Mar 16, 2022 | 53.40 | 54.26 | 52.03 | 52.57 | 7,419,408 | -1.15(-2.14%) |
Mar 15, 2022 | 53.29 | 53.76 | 52.25 | 53.72 | 6,409,567 | +0.74(+1.39%) |
Mar 14, 2022 | 53.15 | 53.43 | 51.89 | 52.98 | 5,778,110 | -0.45(-0.84%) |
Mar 11, 2022 | 54.02 | 54.96 | 53.40 | 53.43 | 5,879,426 | -1.15(-2.10%) |
Mar 10, 2022 | 53.34 | 54.88 | 54.58 | 10,379,952 | +1.67(+3.16%) | |
Mar 09, 2022 | 52.68 | 53.59 | 52.08 | 52.91 | 10,648,499 | -0.35(-0.66%) |
Mar 08, 2022 | 54.86 | 56.25 | 53.21 | 53.26 | 11,416,836 | -2.02(-3.65%) |
Mar 07, 2022 | 55.87 | 59.83 | 54.74 | 55.28 | 24,533,258 | -1.07(-1.90%) |
Mar 04, 2022 | 51.89 | 56.39 | 51.83 | 56.35 | 22,598,248 | +3.67(+6.97%) |
Mar 03, 2022 | 49.95 | 53.06 | 49.95 | 52.68 | 28,689,130 | +5.48(+11.61%) |
Mar 02, 2022 | 45.98 | 47.31 | 45.98 | 47.20 | 10,370,553 | +0.98(+2.11%) |
Mar 01, 2022 | 46.00 | 46.61 | 45.35 | 46.22 | 12,686,415 | +1.48(+3.31%) |
Feb 28, 2022 | 43.75 | 45.10 | 43.75 | 44.74 | 9,111,233 | +0.33(+0.73%) |
Feb 25, 2022 | 43.50 | 44.60 | 43.55 | 44.42 | 6,999,047 | +1.93(+4.55%) |
Feb 24, 2022 | 42.49 | 43.32 | 41.25 | 42.49 | 7,193,926 | -0.09(-0.20%) |
Feb 23, 2022 | 43.26 | 43.39 | 42.45 | 42.57 | 4,257,491 | -0.49(-1.13%) |
Feb 22, 2022 | 43.45 | 43.83 | 42.85 | 43.06 | 5,471,105 | -0.53(-1.21%) |
Feb 18, 2022 | 43.59 | 0 | +0.34(+0.80%) | |||
Feb 17, 2022 | 42.40 | 43.66 | 42.40 | 43.24 | 11,657,686 | +0.63(+1.48%) |
Feb 16, 2022 | 44.20 | 44.84 | 42.31 | 42.61 | 8,802,939 | -1.76(-3.96%) |
Feb 15, 2022 | 43.77 | 44.58 | 43.32 | 44.37 | 6,046,409 | +0.69(+1.58%) |
Feb 14, 2022 | 43.97 | 44.15 | 42.74 | 43.68 | 6,066,410 | -0.35(-0.80%) |
Feb 11, 2022 | 43.25 | 44.42 | 43.15 | 44.04 | 6,542,780 | +1.05(+2.44%) |
Feb 10, 2022 | 43.10 | 43.41 | 42.68 | 42.99 | 5,042,843 | +0.02(+0.04%) |
Feb 09, 2022 | 43.10 | 43.46 | 42.77 | 42.97 | 4,069,672 | -0.33(-0.77%) |
Feb 08, 2022 | 42.68 | 43.63 | 42.48 | 43.30 | 5,296,792 | +0.79(+1.86%) |
Feb 07, 2022 | 42.85 | 43.05 | 42.04 | 42.51 | 5,305,191 | -0.10(-0.22%) |
Feb 04, 2022 | 42.82 | 42.96 | 42.17 | 42.61 | 6,296,961 | -0.32(-0.75%) |
Feb 03, 2022 | 41.94 | 43.16 | 42.93 | 6,152,292 | +0.96(+2.29%) | |
Feb 02, 2022 | 41.89 | 42.32 | 41.28 | 41.97 | 7,354,464 | -0.03(-0.07%) |
Feb 01, 2022 | 41.40 | 42.22 | 41.07 | 42.00 | 6,158,101 | +0.51(+1.24%) |
Jan 31, 2022 | 41.19 | 41.69 | 41.48 | 7,210,119 | +0.11(+0.28%) | |
Jan 28, 2022 | 41.52 | 42.03 | 40.82 | 41.37 | 10,731,779 | -1.84(-4.25%) |
Jan 27, 2022 | 42.39 | 43.35 | 42.38 | 43.21 | 7,114,050 | +0.97(+2.30%) |
Jan 26, 2022 | 42.86 | 43.14 | 42.05 | 42.24 | 10,425,263 | -0.67(-1.55%) |
Jan 25, 2022 | 44.06 | 44.60 | 42.87 | 42.90 | 10,486,886 | -2.51(-5.53%) |
Jan 24, 2022 | 44.76 | 46.09 | 44.53 | 45.42 | 9,330,834 | +0.76(+1.71%) |
Jan 21, 2022 | 45.23 | 45.45 | 44.56 | 44.65 | 6,128,888 | -0.33(-0.74%) |
Jan 20, 2022 | 46.21 | 46.48 | 44.83 | 44.99 | 7,868,687 | -1.25(-2.70%) |
Jan 19, 2022 | 46.35 | 46.71 | 45.74 | 46.23 | 5,207,978 | -0.01(-0.02%) |
Jan 18, 2022 | 46.56 | 46.74 | 45.95 | 46.24 | 7,537,148 | -0.50(-1.08%) |
Jan 14, 2022 | 46.75 | 0 | -0.34(-0.73%) | |||
Jan 13, 2022 | 44.98 | 47.73 | 44.87 | 47.09 | 13,308,456 | +2.23(+4.96%) |
Jan 12, 2022 | 44.78 | 44.99 | 43.94 | 44.86 | 7,131,425 | -0.54(-1.19%) |
Jan 11, 2022 | 46.74 | 47.29 | 45.04 | 45.41 | 9,323,371 | -1.32(-2.83%) |
Jan 10, 2022 | 45.96 | 47.19 | 45.82 | 46.73 | 11,171,845 | +0.93(+2.04%) |
Jan 07, 2022 | 44.97 | 46.53 | 44.86 | 45.80 | 9,112,915 | +0.95(+2.12%) |
Jan 06, 2022 | 44.75 | 45.13 | 44.11 | 44.84 | 7,475,948 | +0.30(+0.66%) |
Jan 05, 2022 | 44.08 | 45.24 | 44.04 | 44.55 | 8,792,132 | +0.61(+1.39%) |
Jan 04, 2022 | 42.99 | 44.09 | 42.92 | 43.94 | 10,904,351 | +0.93(+2.17%) |