Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.41 | 54.69 | 52.23 | 52.26 | 5,517,001 | -1.42(-2.65%) |
Mar 30, 2022 | 53.44 | 54.47 | 52.84 | 53.69 | 3,654,273 | +1.20(+2.28%) |
Mar 29, 2022 | 50.50 | 52.54 | 49.18 | 52.49 | 4,795,949 | -0.33(-0.62%) |
Mar 28, 2022 | 53.19 | 53.25 | 52.07 | 52.82 | 4,236,839 | -2.69(-4.84%) |
Mar 25, 2022 | 52.53 | 55.66 | 52.52 | 55.50 | 3,979,159 | +2.39(+4.51%) |
Mar 24, 2022 | 53.32 | 54.23 | 52.47 | 53.11 | 3,600,581 | +0.08(+0.16%) |
Mar 23, 2022 | 52.98 | 53.89 | 52.60 | 53.03 | 4,244,876 | +1.80(+3.51%) |
Mar 22, 2022 | 51.58 | 52.07 | 49.99 | 51.23 | 5,496,409 | -0.71(-1.36%) |
Mar 21, 2022 | 49.94 | 52.25 | 49.94 | 51.94 | 5,193,384 | +3.88(+8.09%) |
Mar 18, 2022 | 48.21 | 48.69 | 47.33 | 48.05 | 5,504,144 | -0.09(-0.19%) |
Mar 17, 2022 | 46.84 | 48.39 | 46.08 | 48.14 | 8,373,505 | +3.13(+6.95%) |
Mar 16, 2022 | 45.85 | 46.61 | 44.11 | 45.02 | 8,021,777 | -0.39(-0.87%) |
Mar 15, 2022 | 45.24 | 46.57 | 43.69 | 45.41 | 6,719,400 | -3.70(-7.53%) |
Mar 14, 2022 | 50.11 | 50.66 | 47.71 | 49.11 | 9,359,713 | -3.11(-5.95%) |
Mar 11, 2022 | 51.33 | 53.54 | 51.22 | 52.22 | 8,975,056 | -0.87(-1.64%) |
Mar 10, 2022 | 50.99 | 53.33 | 53.09 | 9,879,010 | +3.03(+6.06%) | |
Mar 09, 2022 | 49.36 | 52.45 | 47.75 | 50.05 | 9,087,630 | -3.24(-6.08%) |
Mar 08, 2022 | 53.78 | 56.91 | 50.29 | 53.29 | 17,699,870 | +1.61(+3.12%) |
Mar 07, 2022 | 51.30 | 53.28 | 49.39 | 51.68 | 10,791,720 | +1.51(+3.00%) |
Mar 04, 2022 | 47.62 | 50.22 | 47.19 | 50.18 | 8,054,986 | +2.68(+5.64%) |
Mar 03, 2022 | 46.26 | 48.07 | 46.08 | 47.50 | 7,298,216 | +0.30(+0.63%) |
Mar 02, 2022 | 46.38 | 47.93 | 46.07 | 47.20 | 8,484,985 | +2.11(+4.67%) |
Mar 01, 2022 | 44.93 | 46.60 | 43.89 | 45.09 | 11,567,924 | +0.82(+1.86%) |
Feb 28, 2022 | 41.62 | 44.33 | 41.08 | 44.27 | 7,403,283 | +2.15(+5.11%) |
Feb 25, 2022 | 40.32 | 42.24 | 40.78 | 42.12 | 9,577,742 | +2.17(+5.44%) |
Feb 24, 2022 | 42.30 | 42.30 | 37.93 | 39.94 | 10,078,084 | -0.76(-1.86%) |
Feb 23, 2022 | 40.38 | 41.30 | 39.87 | 40.70 | 5,734,971 | +0.83(+2.09%) |
Feb 22, 2022 | 43.54 | 43.61 | 38.65 | 39.87 | 7,635,115 | -1.31(-3.18%) |
Feb 18, 2022 | 41.18 | 0 | -0.54(-1.30%) | |||
Feb 17, 2022 | 41.72 | 42.59 | 41.08 | 41.72 | 4,844,258 | -0.11(-0.27%) |
Feb 16, 2022 | 42.01 | 43.30 | 41.36 | 41.83 | 7,490,256 | +0.67(+1.64%) |
Feb 15, 2022 | 40.14 | 41.39 | 39.54 | 41.16 | 6,997,359 | -0.95(-2.25%) |
Feb 14, 2022 | 43.69 | 43.69 | 41.04 | 42.11 | 9,378,417 | -1.98(-4.50%) |
Feb 11, 2022 | 42.27 | 44.27 | 41.81 | 44.09 | 9,254,602 | +2.41(+5.77%) |
Feb 10, 2022 | 41.90 | 43.34 | 41.18 | 41.69 | 6,633,174 | -0.53(-1.26%) |
Feb 09, 2022 | 41.94 | 42.90 | 41.56 | 42.22 | 6,338,517 | +0.60(+1.44%) |
Feb 08, 2022 | 43.29 | 43.34 | 40.96 | 41.62 | 8,787,371 | -1.84(-4.24%) |
Feb 07, 2022 | 41.94 | 44.23 | 41.31 | 43.46 | 7,268,466 | +1.12(+2.65%) |
Feb 04, 2022 | 41.92 | 43.68 | 41.92 | 42.34 | 8,205,563 | +1.26(+3.08%) |
Feb 03, 2022 | 41.54 | 41.69 | 40.17 | 41.08 | 7,269,075 | -0.79(-1.88%) |
Feb 02, 2022 | 41.16 | 42.03 | 40.14 | 41.86 | 6,800,483 | +0.31(+0.74%) |
Feb 01, 2022 | 38.47 | 41.78 | 38.21 | 41.55 | 10,271,918 | +2.71(+6.99%) |
Jan 31, 2022 | 38.19 | 39.32 | 38.84 | 4,510,870 | +0.37(+0.95%) | |
Jan 28, 2022 | 38.24 | 39.26 | 36.89 | 38.47 | 7,208,670 | -0.41(-1.06%) |
Jan 27, 2022 | 39.44 | 40.16 | 37.57 | 38.89 | 7,964,677 | +0.88(+2.32%) |
Jan 26, 2022 | 38.90 | 39.55 | 37.24 | 38.01 | 9,353,437 | -0.11(-0.29%) |
Jan 25, 2022 | 35.13 | 38.39 | 33.81 | 38.12 | 9,678,775 | +2.73(+7.73%) |
Jan 24, 2022 | 33.27 | 35.64 | 32.02 | 35.38 | 11,663,681 | +0.44(+1.26%) |
Jan 21, 2022 | 35.67 | 35.92 | 34.15 | 34.95 | 8,748,089 | -1.40(-3.86%) |
Jan 20, 2022 | 36.41 | 38.32 | 36.21 | 36.35 | 5,058,398 | -0.70(-1.89%) |
Jan 19, 2022 | 38.24 | 38.25 | 36.44 | 37.05 | 4,566,552 | -0.56(-1.49%) |
Jan 18, 2022 | 38.10 | 38.46 | 36.45 | 37.61 | 5,323,546 | +0.26(+0.70%) |
Jan 14, 2022 | 37.35 | 0 | +1.71(+4.81%) | |||
Jan 13, 2022 | 36.04 | 36.57 | 35.33 | 35.64 | 4,330,273 | -0.38(-1.07%) |
Jan 12, 2022 | 36.06 | 36.43 | 35.47 | 36.02 | 4,410,903 | +0.13(+0.37%) |
Jan 11, 2022 | 34.18 | 35.97 | 33.59 | 35.89 | 5,698,751 | +2.29(+6.83%) |
Jan 10, 2022 | 33.77 | 34.06 | 32.69 | 33.60 | 5,028,471 | -0.20(-0.58%) |
Jan 07, 2022 | 33.07 | 33.95 | 32.67 | 33.79 | 5,744,305 | +0.91(+2.76%) |
Jan 06, 2022 | 32.83 | 33.24 | 31.97 | 32.89 | 5,464,665 | +1.44(+4.58%) |
Jan 05, 2022 | 32.13 | 32.81 | 31.39 | 31.44 | 7,250,291 | -0.05(-0.15%) |
Jan 04, 2022 | 30.05 | 31.72 | 30.05 | 31.49 | 5,730,536 | +2.04(+6.93%) |