Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.26 | 60.61 | 59.41 | 59.47 | 3,319,400 | -0.67(-1.11%) |
Mar 30, 2022 | 59.66 | 60.48 | 59.65 | 60.14 | 4,811,781 | +1.92(+3.29%) |
Mar 29, 2022 | 57.16 | 58.32 | 56.56 | 58.22 | 5,682,750 | +0.03(+0.05%) |
Mar 28, 2022 | 58.34 | 58.41 | 57.44 | 58.19 | 7,242,260 | +0.19(+0.33%) |
Mar 25, 2022 | 57.15 | 58.04 | 57.15 | 58.00 | 3,810,757 | +0.82(+1.44%) |
Mar 24, 2022 | 56.73 | 57.41 | 56.69 | 57.17 | 4,673,062 | +1.01(+1.80%) |
Mar 23, 2022 | 55.13 | 56.19 | 55.00 | 56.17 | 4,937,285 | +1.49(+2.72%) |
Mar 22, 2022 | 55.92 | 56.20 | 54.37 | 54.68 | 7,811,306 | -0.47(-0.85%) |
Mar 21, 2022 | 54.21 | 55.50 | 54.17 | 55.15 | 7,021,117 | +2.19(+4.13%) |
Mar 18, 2022 | 52.94 | 53.04 | 52.09 | 52.96 | 5,907,409 | +0.69(+1.33%) |
Mar 17, 2022 | 51.23 | 52.31 | 50.86 | 52.27 | 4,942,461 | +0.82(+1.59%) |
Mar 16, 2022 | 50.39 | 51.55 | 50.28 | 51.45 | 6,636,731 | +1.59(+3.18%) |
Mar 15, 2022 | 49.24 | 49.90 | 48.78 | 49.87 | 7,227,615 | -0.55(-1.08%) |
Mar 14, 2022 | 51.58 | 51.75 | 50.07 | 50.42 | 8,657,976 | -2.36(-4.46%) |
Mar 11, 2022 | 52.67 | 53.59 | 52.62 | 52.77 | 6,126,582 | -2.05(-3.74%) |
Mar 10, 2022 | 53.78 | 54.85 | 53.48 | 54.82 | 7,052,488 | +1.05(+1.96%) |
Mar 09, 2022 | 52.93 | 54.04 | 52.64 | 53.76 | 12,331,200 | +0.21(+0.39%) |
Mar 08, 2022 | 53.56 | 54.43 | 53.16 | 53.56 | 9,400,742 | -2.18(-3.91%) |
Mar 07, 2022 | 55.97 | 56.37 | 55.18 | 55.73 | 8,744,694 | -0.55(-0.98%) |
Mar 04, 2022 | 54.50 | 56.30 | 54.48 | 56.29 | 7,275,368 | +0.09(+0.16%) |
Mar 03, 2022 | 55.80 | 56.64 | 55.65 | 56.20 | 6,556,220 | +0.79(+1.43%) |
Mar 02, 2022 | 54.71 | 55.41 | 54.40 | 55.40 | 6,750,094 | +2.67(+5.07%) |
Mar 01, 2022 | 52.42 | 53.09 | 52.01 | 52.73 | 6,159,816 | +0.55(+1.05%) |
Feb 28, 2022 | 51.55 | 52.40 | 51.52 | 52.19 | 4,885,260 | +0.56(+1.09%) |
Feb 25, 2022 | 49.49 | 51.63 | 50.70 | 51.62 | 7,428,113 | +2.74(+5.61%) |
Feb 24, 2022 | 48.91 | 49.12 | 47.94 | 48.88 | 8,475,010 | -1.74(-3.44%) |
Feb 23, 2022 | 51.31 | 51.40 | 50.56 | 50.62 | 7,204,657 | +0.01(+0.03%) |
Feb 22, 2022 | 51.10 | 51.42 | 50.18 | 50.61 | 6,155,600 | -0.44(-0.87%) |
Feb 18, 2022 | 51.05 | 0 | +1.05(+2.09%) | |||
Feb 17, 2022 | 50.17 | 50.48 | 49.76 | 50.00 | 8,364,463 | -0.60(-1.18%) |
Feb 16, 2022 | 49.66 | 50.70 | 49.66 | 50.60 | 8,612,602 | +0.89(+1.79%) |
Feb 15, 2022 | 49.36 | 49.74 | 48.65 | 49.71 | 9,346,542 | -0.54(-1.08%) |
Feb 14, 2022 | 50.51 | 50.51 | 49.72 | 50.26 | 8,935,915 | -0.48(-0.94%) |
Feb 11, 2022 | 50.48 | 51.09 | 50.32 | 50.73 | 7,283,767 | -0.76(-1.47%) |
Feb 10, 2022 | 51.35 | 52.23 | 51.26 | 51.49 | 10,560,356 | +0.77(+1.51%) |
Feb 09, 2022 | 50.38 | 50.81 | 49.89 | 50.73 | 13,047,951 | -0.19(-0.38%) |
Feb 08, 2022 | 51.04 | 51.04 | 49.98 | 50.92 | 13,158,220 | +0.52(+1.04%) |
Feb 07, 2022 | 49.75 | 50.69 | 49.37 | 50.39 | 8,697,060 | +1.69(+3.46%) |
Feb 04, 2022 | 48.48 | 48.91 | 48.33 | 48.71 | 9,220,142 | +0.31(+0.64%) |
Feb 03, 2022 | 48.98 | 48.19 | 48.40 | 15,201,264 | +0.16(+0.34%) | |
Feb 02, 2022 | 48.07 | 48.44 | 47.72 | 48.24 | 10,356,829 | +0.37(+0.77%) |
Feb 01, 2022 | 47.10 | 47.91 | 46.99 | 47.87 | 13,064,595 | +1.05(+2.23%) |
Jan 31, 2022 | 46.93 | 46.26 | 46.82 | 11,701,779 | -0.42(-0.89%) | |
Jan 28, 2022 | 47.52 | 47.60 | 46.54 | 47.24 | 16,943,832 | -1.20(-2.48%) |
Jan 27, 2022 | 47.83 | 48.66 | 47.78 | 48.44 | 14,008,297 | +0.98(+2.06%) |
Jan 26, 2022 | 47.42 | 48.19 | 47.14 | 47.46 | 9,255,437 | +0.43(+0.92%) |
Jan 25, 2022 | 46.93 | 47.36 | 46.28 | 47.03 | 10,309,180 | -0.54(-1.13%) |
Jan 24, 2022 | 46.55 | 47.58 | 45.81 | 47.57 | 10,826,783 | -0.27(-0.55%) |
Jan 21, 2022 | 48.38 | 48.66 | 47.82 | 47.83 | 12,945,725 | -2.25(-4.50%) |
Jan 20, 2022 | 50.42 | 51.21 | 50.00 | 50.09 | 12,018,102 | -0.33(-0.66%) |
Jan 19, 2022 | 49.92 | 50.65 | 49.81 | 50.42 | 6,125,207 | +1.49(+3.05%) |
Jan 18, 2022 | 49.23 | 49.72 | 48.65 | 48.92 | 8,482,708 | -0.38(-0.78%) |
Jan 14, 2022 | 49.31 | 0 | -0.10(-0.19%) | |||
Jan 13, 2022 | 49.33 | 49.71 | 49.18 | 49.40 | 7,137,510 | -0.04(-0.07%) |
Jan 12, 2022 | 49.33 | 49.49 | 48.66 | 49.44 | 6,239,734 | +1.96(+4.12%) |
Jan 11, 2022 | 46.38 | 47.57 | 45.98 | 47.48 | 5,724,242 | +0.99(+2.12%) |
Jan 10, 2022 | 46.49 | 46.71 | 45.79 | 46.49 | 5,915,806 | -0.89(-1.88%) |
Jan 07, 2022 | 46.30 | 47.39 | 46.24 | 47.38 | 5,063,196 | +1.65(+3.61%) |
Jan 06, 2022 | 45.85 | 46.12 | 45.20 | 45.73 | 3,974,743 | +0.05(+0.11%) |
Jan 05, 2022 | 45.45 | 46.37 | 45.44 | 45.68 | 9,120,525 | +0.54(+1.19%) |
Jan 04, 2022 | 44.56 | 45.38 | 44.50 | 45.15 | 4,755,790 | +0.72(+1.62%) |