Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 51.02 | 51.64 | 50.37 | 50.48 | 2,018,482 | -0.53(-1.04%) |
Mar 30, 2022 | 49.74 | 51.50 | 49.65 | 51.01 | 2,243,675 | +1.94(+3.95%) |
Mar 29, 2022 | 48.43 | 49.18 | 47.20 | 49.07 | 2,019,012 | -0.87(-1.74%) |
Mar 28, 2022 | 49.77 | 50.19 | 48.81 | 49.94 | 1,217,878 | -0.38(-0.76%) |
Mar 25, 2022 | 50.61 | 50.81 | 49.90 | 50.32 | 1,060,348 | -0.59(-1.16%) |
Mar 24, 2022 | 50.86 | 52.06 | 50.58 | 50.91 | 1,782,715 | +0.50(+0.99%) |
Mar 23, 2022 | 49.93 | 50.75 | 49.61 | 50.41 | 1,842,197 | +1.32(+2.69%) |
Mar 22, 2022 | 51.29 | 51.30 | 48.95 | 49.09 | 2,046,974 | -1.87(-3.67%) |
Mar 21, 2022 | 49.57 | 51.22 | 49.46 | 50.96 | 1,543,136 | +1.85(+3.77%) |
Mar 18, 2022 | 49.20 | 49.73 | 48.99 | 49.11 | 4,835,096 | -0.20(-0.41%) |
Mar 17, 2022 | 48.06 | 50.40 | 48.02 | 49.31 | 2,015,755 | +1.66(+3.48%) |
Mar 16, 2022 | 48.75 | 48.97 | 46.87 | 47.65 | 3,139,092 | -0.50(-1.04%) |
Mar 15, 2022 | 47.78 | 48.39 | 46.94 | 48.15 | 3,394,260 | -1.06(-2.15%) |
Mar 14, 2022 | 51.50 | 52.14 | 48.65 | 49.21 | 2,454,418 | -4.14(-7.76%) |
Mar 11, 2022 | 53.30 | 53.91 | 52.65 | 53.35 | 1,814,871 | -0.63(-1.17%) |
Mar 10, 2022 | 51.94 | 54.03 | 51.72 | 53.98 | 3,377,510 | +2.60(+5.06%) |
Mar 09, 2022 | 49.85 | 51.62 | 49.06 | 51.38 | 2,630,236 | +1.37(+2.74%) |
Mar 08, 2022 | 49.65 | 51.11 | 48.52 | 50.01 | 2,922,012 | -0.18(-0.36%) |
Mar 07, 2022 | 52.40 | 53.49 | 49.71 | 50.19 | 5,070,845 | -2.56(-4.85%) |
Mar 04, 2022 | 50.96 | 52.81 | 50.50 | 52.75 | 3,330,210 | +1.86(+3.65%) |
Mar 03, 2022 | 49.08 | 50.93 | 48.72 | 50.89 | 3,315,776 | +2.00(+4.09%) |
Mar 02, 2022 | 47.50 | 49.25 | 47.19 | 48.89 | 2,552,586 | +1.90(+4.04%) |
Mar 01, 2022 | 45.75 | 48.08 | 45.61 | 46.99 | 3,305,381 | +1.35(+2.96%) |
Feb 28, 2022 | 45.50 | 45.95 | 44.38 | 45.64 | 4,630,406 | -1.14(-2.44%) |
Feb 25, 2022 | 44.97 | 46.80 | 45.74 | 46.78 | 2,206,635 | +2.13(+4.77%) |
Feb 24, 2022 | 43.65 | 45.75 | 43.18 | 44.65 | 2,531,247 | -0.56(-1.24%) |
Feb 23, 2022 | 45.59 | 45.81 | 44.80 | 45.21 | 1,468,146 | -0.19(-0.42%) |
Feb 22, 2022 | 45.64 | 46.48 | 44.80 | 45.40 | 2,104,172 | +0.10(+0.22%) |
Feb 18, 2022 | 45.30 | 0 | -0.41(-0.90%) | |||
Feb 17, 2022 | 45.89 | 46.47 | 45.63 | 45.71 | 1,504,027 | -0.22(-0.48%) |
Feb 16, 2022 | 45.93 | 46.98 | 45.80 | 45.93 | 1,359,422 | +0.11(+0.24%) |
Feb 15, 2022 | 45.11 | 45.94 | 44.55 | 45.82 | 1,607,106 | +0.23(+0.50%) |
Feb 14, 2022 | 46.50 | 46.54 | 45.26 | 45.59 | 1,773,103 | -0.85(-1.83%) |
Feb 11, 2022 | 44.99 | 46.76 | 44.85 | 46.44 | 1,651,802 | +0.55(+1.20%) |
Feb 10, 2022 | 45.65 | 47.07 | 45.60 | 45.89 | 2,266,177 | +0.36(+0.79%) |
Feb 09, 2022 | 44.59 | 45.63 | 44.17 | 45.53 | 2,117,361 | +1.14(+2.57%) |
Feb 08, 2022 | 43.79 | 44.40 | 43.18 | 44.39 | 1,543,037 | +1.12(+2.59%) |
Feb 07, 2022 | 42.32 | 43.64 | 42.02 | 43.27 | 1,470,508 | +0.91(+2.15%) |
Feb 04, 2022 | 41.43 | 42.56 | 41.42 | 42.36 | 1,270,602 | +0.92(+2.22%) |
Feb 03, 2022 | 40.86 | 41.86 | 41.44 | 1,183,938 | +0.44(+1.07%) | |
Feb 02, 2022 | 41.13 | 41.58 | 40.56 | 41.00 | 1,369,447 | -0.21(-0.51%) |
Feb 01, 2022 | 40.04 | 41.24 | 39.97 | 41.21 | 1,860,390 | +1.95(+4.97%) |
Jan 31, 2022 | 38.95 | 39.26 | 39.26 | 1,414,723 | +0.04(+0.10%) | |
Jan 28, 2022 | 39.47 | 39.67 | 37.87 | 39.22 | 2,932,923 | -1.46(-3.59%) |
Jan 27, 2022 | 41.51 | 42.14 | 40.46 | 40.68 | 1,548,634 | -0.70(-1.69%) |
Jan 26, 2022 | 41.59 | 42.28 | 40.68 | 41.38 | 2,431,724 | +0.52(+1.27%) |
Jan 25, 2022 | 40.15 | 41.05 | 39.84 | 40.86 | 1,541,518 | +0.34(+0.84%) |
Jan 24, 2022 | 39.31 | 40.61 | 38.76 | 40.52 | 1,702,397 | -0.45(-1.10%) |
Jan 21, 2022 | 41.18 | 41.87 | 40.52 | 40.97 | 1,857,531 | -0.75(-1.80%) |
Jan 20, 2022 | 43.60 | 43.69 | 41.57 | 41.72 | 2,248,522 | -1.49(-3.45%) |
Jan 19, 2022 | 43.40 | 44.15 | 43.13 | 43.21 | 1,615,402 | +0.40(+0.93%) |
Jan 18, 2022 | 42.70 | 43.33 | 42.44 | 42.81 | 1,995,535 | -0.10(-0.23%) |
Jan 17, 2022 | 42.51 | 43.11 | 42.14 | 42.91 | 583,217 | +0.32(+0.75%) |
Jan 14, 2022 | 41.56 | 42.97 | 41.47 | 42.59 | 1,379,520 | +0.48(+1.14%) |
Jan 13, 2022 | 42.58 | 43.34 | 41.88 | 42.11 | 1,863,624 | -0.61(-1.43%) |
Jan 12, 2022 | 41.32 | 42.82 | 41.25 | 42.72 | 2,724,561 | +1.96(+4.81%) |
Jan 11, 2022 | 39.69 | 40.82 | 39.40 | 40.76 | 2,310,599 | +1.24(+3.14%) |
Jan 10, 2022 | 38.53 | 39.56 | 38.50 | 39.52 | 1,606,084 | +1.08(+2.81%) |
Jan 07, 2022 | 37.43 | 38.47 | 37.36 | 38.44 | 1,419,782 | +1.39(+3.75%) |
Jan 06, 2022 | 38.00 | 38.27 | 36.82 | 37.05 | 1,222,457 | -0.52(-1.38%) |
Jan 05, 2022 | 37.09 | 38.65 | 37.09 | 37.57 | 2,211,095 | +0.47(+1.27%) |