Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.13 | 46.86 | 45.62 | 46.36 | 11,828,316 | +0.50(+1.09%) |
Mar 30, 2022 | 45.19 | 46.12 | 44.94 | 45.86 | 9,871,710 | +0.19(+0.42%) |
Mar 29, 2022 | 45.37 | 46.28 | 44.84 | 45.67 | 15,880,340 | +1.81(+4.13%) |
Mar 28, 2022 | 43.65 | 43.91 | 42.59 | 43.86 | 12,500,666 | +0.68(+1.57%) |
Mar 25, 2022 | 42.68 | 43.95 | 42.62 | 43.18 | 12,835,084 | +0.40(+0.94%) |
Mar 24, 2022 | 41.76 | 42.86 | 41.03 | 42.78 | 11,305,875 | +1.25(+3.01%) |
Mar 23, 2022 | 41.76 | 42.11 | 41.34 | 41.53 | 9,406,848 | -0.67(-1.59%) |
Mar 22, 2022 | 41.25 | 42.72 | 41.17 | 42.20 | 13,182,061 | +1.35(+3.30%) |
Mar 21, 2022 | 41.62 | 41.71 | 40.46 | 40.85 | 14,776,716 | -1.50(-3.54%) |
Mar 18, 2022 | 40.97 | 42.39 | 40.60 | 42.35 | 15,842,633 | +0.93(+2.25%) |
Mar 17, 2022 | 39.87 | 41.42 | 39.45 | 41.42 | 16,982,700 | +0.23(+0.56%) |
Mar 16, 2022 | 39.07 | 41.23 | 38.97 | 41.19 | 22,495,260 | +2.95(+7.71%) |
Mar 15, 2022 | 37.26 | 38.78 | 37.00 | 38.24 | 23,174,896 | +3.22(+9.19%) |
Mar 14, 2022 | 34.87 | 36.43 | 34.25 | 35.02 | 16,021,218 | +0.15(+0.43%) |
Mar 11, 2022 | 35.94 | 36.14 | 34.67 | 34.87 | 15,575,929 | -0.33(-0.94%) |
Mar 10, 2022 | 33.69 | 35.76 | 33.05 | 35.20 | 18,443,780 | +0.30(+0.86%) |
Mar 09, 2022 | 34.44 | 36.46 | 34.28 | 34.90 | 34,268,392 | +2.66(+8.27%) |
Mar 08, 2022 | 31.80 | 34.24 | 30.54 | 32.23 | 34,140,952 | +1.04(+3.32%) |
Mar 07, 2022 | 36.14 | 36.50 | 30.86 | 31.20 | 45,089,600 | -5.51(-15.01%) |
Mar 04, 2022 | 39.26 | 39.48 | 36.16 | 36.71 | 36,684,008 | -3.66(-9.07%) |
Mar 03, 2022 | 42.92 | 43.29 | 40.10 | 40.37 | 15,582,183 | -2.05(-4.83%) |
Mar 02, 2022 | 42.65 | 43.35 | 42.33 | 42.42 | 12,899,513 | +0.57(+1.36%) |
Mar 01, 2022 | 43.64 | 43.88 | 41.01 | 41.85 | 18,129,526 | -2.55(-5.74%) |
Feb 28, 2022 | 44.11 | 44.80 | 43.24 | 44.40 | 14,828,306 | -1.45(-3.16%) |
Feb 25, 2022 | 45.01 | 46.29 | 44.84 | 45.85 | 15,838,158 | +1.79(+4.06%) |
Feb 24, 2022 | 40.75 | 44.22 | 40.43 | 44.06 | 19,054,552 | +0.21(+0.48%) |
Feb 23, 2022 | 46.85 | 47.05 | 43.78 | 43.85 | 12,824,303 | -2.47(-5.33%) |
Feb 22, 2022 | 46.60 | 47.54 | 45.94 | 46.32 | 11,014,357 | -1.11(-2.34%) |
Feb 18, 2022 | 47.43 | 0 | -0.93(-1.92%) | |||
Feb 17, 2022 | 49.28 | 49.72 | 47.94 | 48.36 | 9,923,208 | -1.85(-3.68%) |
Feb 16, 2022 | 50.07 | 50.94 | 49.62 | 50.21 | 10,099,685 | -0.27(-0.53%) |
Feb 15, 2022 | 48.60 | 50.51 | 48.47 | 50.48 | 17,772,732 | +3.55(+7.56%) |
Feb 14, 2022 | 47.48 | 48.73 | 46.60 | 46.93 | 10,634,846 | -0.04(-0.09%) |
Feb 11, 2022 | 49.30 | 50.25 | 46.59 | 46.97 | 15,711,593 | -2.27(-4.61%) |
Feb 10, 2022 | 48.23 | 50.16 | 47.98 | 49.24 | 16,290,856 | +0.31(+0.63%) |
Feb 09, 2022 | 47.27 | 49.29 | 47.20 | 48.93 | 15,824,337 | +2.10(+4.48%) |
Feb 08, 2022 | 44.99 | 46.91 | 44.57 | 46.83 | 12,202,746 | +2.39(+5.38%) |
Feb 07, 2022 | 43.37 | 44.99 | 43.21 | 44.44 | 10,440,590 | +1.62(+3.78%) |
Feb 04, 2022 | 42.74 | 43.13 | 41.98 | 42.82 | 8,956,948 | -0.26(-0.60%) |
Feb 03, 2022 | 43.59 | 44.48 | 43.04 | 43.08 | 8,005,253 | -1.04(-2.36%) |
Feb 02, 2022 | 43.95 | 45.35 | 43.20 | 44.12 | 12,122,920 | +0.16(+0.36%) |
Feb 01, 2022 | 43.01 | 44.23 | 42.72 | 43.96 | 9,605,164 | +1.08(+2.52%) |
Jan 31, 2022 | 40.52 | 42.91 | 42.88 | 11,859,444 | +1.97(+4.82%) | |
Jan 28, 2022 | 40.65 | 40.93 | 38.79 | 40.91 | 14,042,667 | -0.02(-0.05%) |
Jan 27, 2022 | 41.85 | 42.78 | 40.71 | 40.93 | 12,921,157 | -0.50(-1.21%) |
Jan 26, 2022 | 42.46 | 43.06 | 41.19 | 41.43 | 13,568,000 | -0.35(-0.84%) |
Jan 25, 2022 | 40.80 | 42.11 | 40.56 | 41.78 | 11,281,011 | +0.39(+0.94%) |
Jan 24, 2022 | 40.15 | 41.49 | 38.84 | 41.39 | 20,952,060 | -0.26(-0.62%) |
Jan 21, 2022 | 42.67 | 43.02 | 41.27 | 41.65 | 16,065,170 | -1.23(-2.87%) |
Jan 20, 2022 | 44.35 | 44.84 | 42.80 | 42.88 | 15,571,127 | -1.52(-3.42%) |
Jan 19, 2022 | 45.52 | 45.70 | 44.34 | 44.40 | 10,302,623 | -1.21(-2.65%) |
Jan 18, 2022 | 45.92 | 46.98 | 45.45 | 45.61 | 11,110,816 | -1.13(-2.42%) |
Jan 14, 2022 | 46.74 | 0 | -1.43(-2.97%) | |||
Jan 13, 2022 | 47.21 | 49.27 | 46.78 | 48.17 | 14,665,779 | +1.63(+3.50%) |
Jan 12, 2022 | 46.95 | 47.51 | 46.27 | 46.54 | 8,993,459 | -0.36(-0.77%) |
Jan 11, 2022 | 46.41 | 47.55 | 46.15 | 46.90 | 8,584,189 | +0.32(+0.69%) |
Jan 10, 2022 | 47.53 | 47.77 | 46.18 | 46.58 | 9,201,226 | -0.73(-1.54%) |
Jan 07, 2022 | 46.31 | 47.77 | 45.99 | 47.31 | 11,643,975 | +1.54(+3.36%) |
Jan 06, 2022 | 46.46 | 46.90 | 45.21 | 45.77 | 8,222,228 | -0.01(-0.02%) |
Jan 05, 2022 | 46.70 | 47.10 | 45.54 | 45.78 | 10,976,557 | -0.47(-1.02%) |
Jan 04, 2022 | 46.55 | 47.02 | 45.90 | 46.25 | 11,235,214 | +0.65(+1.42%) |