Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.22 | 57.10 | 55.84 | 55.84 | 4,506,940 | -0.29(-0.52%) |
Mar 30, 2022 | 55.47 | 56.21 | 55.41 | 56.13 | 3,016,432 | +0.69(+1.24%) |
Mar 29, 2022 | 55.00 | 55.55 | 54.77 | 55.45 | 2,677,949 | +0.49(+0.89%) |
Mar 28, 2022 | 53.99 | 54.97 | 53.89 | 54.96 | 1,857,286 | +0.83(+1.53%) |
Mar 25, 2022 | 54.18 | 54.27 | 53.63 | 54.13 | 1,961,000 | +0.22(+0.40%) |
Mar 24, 2022 | 53.91 | 54.18 | 53.62 | 53.91 | 2,333,284 | +0.26(+0.49%) |
Mar 23, 2022 | 54.17 | 54.26 | 53.39 | 53.65 | 3,465,601 | -0.64(-1.18%) |
Mar 22, 2022 | 54.52 | 54.52 | 53.79 | 54.29 | 3,051,176 | -0.01(-0.02%) |
Mar 21, 2022 | 54.40 | 54.80 | 53.73 | 54.30 | 3,590,194 | -0.10(-0.19%) |
Mar 18, 2022 | 53.64 | 54.56 | 52.98 | 54.40 | 7,407,418 | +0.69(+1.28%) |
Mar 17, 2022 | 52.69 | 53.73 | 52.39 | 53.72 | 3,621,772 | +1.10(+2.09%) |
Mar 16, 2022 | 52.51 | 53.28 | 51.47 | 52.62 | 4,240,793 | +0.17(+0.32%) |
Mar 15, 2022 | 51.46 | 52.56 | 51.39 | 52.45 | 3,326,418 | +1.22(+2.39%) |
Mar 14, 2022 | 51.40 | 51.78 | 50.86 | 51.23 | 3,724,750 | +0.49(+0.96%) |
Mar 11, 2022 | 51.56 | 51.99 | 50.68 | 50.74 | 2,602,269 | -0.47(-0.92%) |
Mar 10, 2022 | 50.75 | 51.27 | 50.39 | 51.21 | 2,554,301 | -0.27(-0.53%) |
Mar 09, 2022 | 51.75 | 51.78 | 50.53 | 51.48 | 3,846,851 | +0.56(+1.11%) |
Mar 08, 2022 | 50.98 | 52.19 | 50.88 | 50.91 | 4,330,921 | +0.06(+0.11%) |
Mar 07, 2022 | 50.78 | 52.48 | 50.45 | 50.86 | 5,757,578 | +0.12(+0.24%) |
Mar 04, 2022 | 49.82 | 50.96 | 49.59 | 50.74 | 4,785,067 | +0.77(+1.54%) |
Mar 03, 2022 | 49.87 | 50.18 | 49.64 | 49.97 | 3,811,290 | +0.55(+1.10%) |
Mar 02, 2022 | 48.78 | 49.74 | 48.63 | 49.42 | 4,834,489 | +0.95(+1.96%) |
Mar 01, 2022 | 48.39 | 48.93 | 48.05 | 48.47 | 5,575,965 | +0.09(+0.19%) |
Feb 28, 2022 | 47.94 | 48.51 | 47.72 | 48.38 | 4,664,253 | +0.17(+0.35%) |
Feb 25, 2022 | 47.41 | 48.25 | 47.44 | 48.21 | 3,360,929 | +0.77(+1.63%) |
Feb 24, 2022 | 46.12 | 47.50 | 45.91 | 47.44 | 4,241,247 | +0.79(+1.69%) |
Feb 23, 2022 | 48.09 | 48.19 | 46.58 | 46.65 | 4,142,797 | -1.34(-2.80%) |
Feb 22, 2022 | 48.32 | 48.50 | 47.38 | 47.99 | 4,572,281 | -0.14(-0.29%) |
Feb 18, 2022 | 48.13 | 0 | -0.08(-0.16%) | |||
Feb 17, 2022 | 49.06 | 49.14 | 48.15 | 48.21 | 3,353,675 | -1.00(-2.03%) |
Feb 16, 2022 | 48.99 | 49.40 | 48.39 | 49.20 | 3,199,243 | +0.16(+0.33%) |
Feb 15, 2022 | 49.12 | 49.60 | 48.83 | 49.04 | 2,845,799 | +0.23(+0.48%) |
Feb 14, 2022 | 49.05 | 49.05 | 48.36 | 48.81 | 4,549,248 | -0.03(-0.06%) |
Feb 11, 2022 | 49.97 | 50.05 | 48.43 | 48.84 | 4,653,922 | -0.86(-1.72%) |
Feb 10, 2022 | 50.38 | 50.68 | 49.43 | 49.69 | 3,439,696 | -1.55(-3.03%) |
Feb 09, 2022 | 50.97 | 51.48 | 50.87 | 51.24 | 3,345,939 | +0.84(+1.66%) |
Feb 08, 2022 | 50.24 | 50.66 | 49.90 | 50.41 | 2,143,567 | +0.17(+0.34%) |
Feb 07, 2022 | 51.29 | 51.77 | 50.04 | 50.24 | 3,472,297 | -1.46(-2.82%) |
Feb 04, 2022 | 52.58 | 52.91 | 51.57 | 51.70 | 4,479,211 | -1.31(-2.47%) |
Feb 03, 2022 | 53.65 | 52.80 | 53.00 | 3,320,672 | -0.83(-1.54%) | |
Feb 02, 2022 | 53.12 | 53.92 | 52.91 | 53.83 | 2,999,659 | +0.71(+1.33%) |
Feb 01, 2022 | 53.18 | 53.40 | 52.26 | 53.12 | 3,055,248 | +0.93(+1.78%) |
Jan 28, 2022 | 51.23 | 52.22 | 50.52 | 52.19 | 2,593,555 | +0.93(+1.82%) |
Jan 27, 2022 | 52.09 | 52.50 | 50.89 | 51.26 | 2,992,726 | -0.46(-0.89%) |
Jan 26, 2022 | 52.26 | 52.99 | 51.11 | 51.72 | 3,674,252 | -0.34(-0.65%) |
Jan 25, 2022 | 52.91 | 53.03 | 51.44 | 52.05 | 4,394,251 | -1.67(-3.11%) |
Jan 24, 2022 | 52.69 | 53.76 | 52.19 | 53.73 | 5,759,726 | +0.89(+1.68%) |
Jan 21, 2022 | 52.62 | 53.54 | 52.43 | 52.84 | 5,190,718 | +0.33(+0.62%) |
Jan 20, 2022 | 54.88 | 54.88 | 52.42 | 52.51 | 4,217,185 | -1.73(-3.19%) |
Jan 19, 2022 | 56.70 | 57.17 | 54.08 | 54.24 | 6,395,992 | -0.35(-0.63%) |
Jan 18, 2022 | 54.62 | 54.95 | 54.01 | 54.59 | 4,797,887 | -0.76(-1.37%) |
Jan 14, 2022 | 55.34 | 0 | -1.45(-2.55%) | |||
Jan 13, 2022 | 56.61 | 57.58 | 56.61 | 56.79 | 3,755,817 | +0.35(+0.61%) |
Jan 12, 2022 | 56.61 | 57.23 | 56.24 | 56.45 | 2,645,043 | +0.08(+0.15%) |
Jan 11, 2022 | 56.18 | 56.38 | 55.13 | 56.36 | 3,071,794 | +0.11(+0.20%) |
Jan 10, 2022 | 56.12 | 56.37 | 55.72 | 56.25 | 3,542,683 | -0.43(-0.76%) |
Jan 07, 2022 | 57.60 | 57.65 | 56.65 | 56.68 | 3,011,266 | -1.18(-2.04%) |
Jan 06, 2022 | 57.53 | 58.30 | 57.44 | 57.86 | 2,632,436 | +0.33(+0.57%) |
Jan 05, 2022 | 58.31 | 58.92 | 57.47 | 57.53 | 2,936,186 | -0.74(-1.27%) |
Jan 04, 2022 | 57.86 | 58.84 | 57.81 | 58.27 | 3,248,270 | +0.33(+0.56%) |