Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.52 | 50.54 | 49.36 | 49.39 | 7,700,366 | -1.82(-3.56%) |
Mar 30, 2022 | 51.08 | 51.94 | 51.01 | 51.21 | 7,884,721 | +0.10(+0.20%) |
Mar 29, 2022 | 51.24 | 51.62 | 50.91 | 51.11 | 6,714,493 | +0.95(+1.90%) |
Mar 28, 2022 | 49.90 | 50.33 | 49.51 | 50.16 | 7,563,694 | +0.58(+1.17%) |
Mar 25, 2022 | 49.36 | 49.67 | 48.99 | 49.58 | 8,290,806 | -1.02(-2.01%) |
Mar 24, 2022 | 50.56 | 50.76 | 49.84 | 50.60 | 5,350,114 | -0.48(-0.93%) |
Mar 23, 2022 | 50.55 | 52.06 | 50.11 | 51.07 | 10,256,855 | -0.33(-0.64%) |
Mar 22, 2022 | 51.07 | 51.86 | 50.82 | 51.40 | 7,976,765 | +1.91(+3.85%) |
Mar 21, 2022 | 49.77 | 50.16 | 48.70 | 49.49 | 7,837,150 | -1.92(-3.74%) |
Mar 18, 2022 | 49.24 | 52.00 | 48.96 | 51.42 | 11,804,411 | +2.26(+4.60%) |
Mar 17, 2022 | 49.42 | 49.42 | 48.11 | 49.16 | 12,095,846 | -1.92(-3.77%) |
Mar 16, 2022 | 47.53 | 51.14 | 46.97 | 51.08 | 27,206,202 | +8.84(+20.94%) |
Mar 15, 2022 | 41.03 | 42.78 | 40.71 | 42.24 | 14,833,469 | -0.32(-0.75%) |
Mar 14, 2022 | 43.62 | 44.18 | 42.41 | 42.56 | 10,462,968 | -3.30(-7.19%) |
Mar 11, 2022 | 48.14 | 48.30 | 45.84 | 45.85 | 7,506,219 | -2.13(-4.44%) |
Mar 10, 2022 | 48.60 | 48.61 | 47.71 | 47.98 | 6,007,775 | -2.20(-4.39%) |
Mar 09, 2022 | 49.50 | 50.25 | 49.25 | 50.19 | 5,425,406 | +0.96(+1.95%) |
Mar 08, 2022 | 49.52 | 50.04 | 48.71 | 49.22 | 7,268,485 | -0.61(-1.22%) |
Mar 07, 2022 | 50.68 | 51.12 | 49.77 | 49.83 | 10,638,016 | -1.97(-3.80%) |
Mar 04, 2022 | 52.11 | 52.54 | 51.47 | 51.80 | 5,868,479 | -1.08(-2.05%) |
Mar 03, 2022 | 53.98 | 54.08 | 52.80 | 52.88 | 6,105,329 | -1.43(-2.63%) |
Mar 02, 2022 | 54.71 | 54.71 | 53.73 | 54.31 | 4,762,167 | -0.40(-0.73%) |
Mar 01, 2022 | 54.63 | 55.36 | 54.49 | 54.71 | 4,852,946 | -0.02(-0.03%) |
Feb 28, 2022 | 54.38 | 55.05 | 54.28 | 54.73 | 9,284,103 | -0.62(-1.11%) |
Feb 25, 2022 | 54.84 | 55.39 | 54.46 | 55.35 | 6,824,727 | +0.29(+0.53%) |
Feb 24, 2022 | 52.88 | 55.09 | 52.88 | 55.06 | 9,142,596 | -0.29(-0.52%) |
Feb 23, 2022 | 56.43 | 56.47 | 55.24 | 55.35 | 4,721,387 | -0.61(-1.08%) |
Feb 22, 2022 | 56.09 | 56.52 | 55.65 | 55.96 | 6,403,610 | -1.54(-2.68%) |
Feb 18, 2022 | 57.50 | 0 | -1.11(-1.90%) | |||
Feb 17, 2022 | 59.01 | 59.46 | 58.44 | 58.61 | 5,590,794 | -0.46(-0.77%) |
Feb 16, 2022 | 58.86 | 59.41 | 58.57 | 59.07 | 5,822,609 | +0.08(+0.14%) |
Feb 15, 2022 | 58.31 | 59.01 | 58.26 | 58.98 | 4,600,855 | +1.33(+2.30%) |
Feb 14, 2022 | 57.83 | 57.95 | 57.28 | 57.66 | 5,665,336 | -0.45(-0.77%) |
Feb 11, 2022 | 59.14 | 59.43 | 57.95 | 58.10 | 7,342,475 | -1.20(-2.02%) |
Feb 10, 2022 | 59.11 | 60.21 | 58.98 | 59.30 | 8,324,214 | -0.50(-0.84%) |
Feb 09, 2022 | 59.05 | 59.80 | 58.94 | 59.80 | 4,657,584 | +1.29(+2.20%) |
Feb 08, 2022 | 57.60 | 58.56 | 57.53 | 58.52 | 5,764,217 | +0.64(+1.11%) |
Feb 07, 2022 | 57.98 | 58.18 | 57.66 | 57.87 | 6,013,821 | -0.40(-0.69%) |
Feb 04, 2022 | 57.80 | 58.55 | 57.59 | 58.27 | 8,859,169 | +0.35(+0.60%) |
Feb 03, 2022 | 57.87 | 57.93 | 6,291,931 | -0.39(-0.67%) | ||
Feb 02, 2022 | 59.22 | 59.22 | 57.88 | 58.32 | 4,942,171 | -0.50(-0.86%) |
Feb 01, 2022 | 58.71 | 58.94 | 58.09 | 58.82 | 6,180,980 | +0.36(+0.62%) |
Jan 31, 2022 | 56.69 | 58.55 | 58.46 | 6,171,958 | +2.61(+4.66%) | |
Jan 28, 2022 | 55.55 | 55.85 | 54.82 | 55.85 | 4,760,161 | -0.13(-0.23%) |
Jan 27, 2022 | 56.77 | 56.82 | 55.97 | 55.98 | 6,075,302 | -1.15(-2.01%) |
Jan 26, 2022 | 58.66 | 58.67 | 57.09 | 57.13 | 5,680,335 | -1.08(-1.86%) |
Jan 25, 2022 | 57.99 | 58.60 | 57.74 | 58.22 | 5,583,369 | -0.25(-0.43%) |
Jan 24, 2022 | 58.47 | 58.63 | 57.20 | 58.47 | 8,701,903 | -0.85(-1.43%) |
Jan 21, 2022 | 60.49 | 60.54 | 59.22 | 59.32 | 5,116,959 | -1.22(-2.02%) |
Jan 20, 2022 | 61.18 | 61.69 | 60.43 | 60.54 | 7,863,830 | +1.53(+2.60%) |
Jan 19, 2022 | 59.24 | 59.49 | 58.91 | 59.01 | 5,756,843 | +0.29(+0.49%) |
Jan 18, 2022 | 58.34 | 59.13 | 58.09 | 58.72 | 9,147,719 | -0.75(-1.26%) |
Jan 14, 2022 | 59.47 | 0 | +0.45(+0.76%) | |||
Jan 13, 2022 | 60.02 | 60.03 | 58.97 | 59.02 | 9,377,707 | -1.85(-3.04%) |
Jan 12, 2022 | 60.79 | 61.01 | 60.31 | 60.87 | 9,521,760 | +1.29(+2.16%) |
Jan 11, 2022 | 58.33 | 59.59 | 58.11 | 59.58 | 9,177,747 | +1.56(+2.69%) |
Jan 10, 2022 | 58.16 | 58.37 | 57.48 | 58.02 | 8,670,591 | +0.13(+0.23%) |
Jan 07, 2022 | 57.50 | 58.29 | 57.42 | 57.89 | 8,656,289 | +0.91(+1.59%) |
Jan 06, 2022 | 56.42 | 57.33 | 56.24 | 56.98 | 9,062,108 | +0.77(+1.36%) |
Jan 05, 2022 | 56.63 | 57.51 | 56.21 | 56.22 | 8,598,127 | -1.30(-2.26%) |
Jan 04, 2022 | 58.15 | 58.15 | 57.22 | 57.52 | 7,797,280 | -1.09(-1.86%) |