Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.92 | 43.98 | 42.85 | 42.85 | 17,691,650 | -1.45(-3.27%) |
Mar 30, 2022 | 44.71 | 45.09 | 44.12 | 44.30 | 13,083,468 | -1.02(-2.25%) |
Mar 29, 2022 | 44.48 | 45.78 | 44.32 | 45.31 | 17,130,824 | +2.00(+4.61%) |
Mar 28, 2022 | 43.00 | 43.35 | 42.40 | 43.32 | 12,427,430 | +0.56(+1.31%) |
Mar 25, 2022 | 43.38 | 43.40 | 42.51 | 42.76 | 10,577,383 | -0.69(-1.58%) |
Mar 24, 2022 | 43.15 | 43.94 | 43.05 | 43.44 | 11,337,592 | +0.56(+1.30%) |
Mar 23, 2022 | 43.10 | 43.61 | 42.88 | 42.89 | 15,452,037 | -0.76(-1.75%) |
Mar 22, 2022 | 43.34 | 44.34 | 43.19 | 43.65 | 15,021,839 | +0.93(+2.18%) |
Mar 21, 2022 | 43.38 | 43.76 | 42.34 | 42.72 | 18,272,184 | -1.19(-2.70%) |
Mar 18, 2022 | 42.35 | 44.12 | 42.28 | 43.90 | 20,248,298 | +1.14(+2.66%) |
Mar 17, 2022 | 42.04 | 42.93 | 41.73 | 42.77 | 14,195,816 | -0.19(-0.43%) |
Mar 16, 2022 | 42.12 | 43.27 | 41.50 | 42.95 | 17,367,736 | +1.68(+4.08%) |
Mar 15, 2022 | 40.00 | 41.39 | 39.97 | 41.27 | 16,384,122 | +1.27(+3.18%) |
Mar 14, 2022 | 40.89 | 41.56 | 39.54 | 40.00 | 19,306,058 | -0.67(-1.64%) |
Mar 11, 2022 | 41.22 | 41.47 | 40.63 | 40.66 | 13,902,351 | -0.33(-0.81%) |
Mar 10, 2022 | 40.55 | 40.02 | 40.99 | 18,354,080 | -0.42(-1.02%) | |
Mar 09, 2022 | 41.40 | 41.98 | 40.95 | 41.42 | 21,744,098 | +2.04(+5.17%) |
Mar 08, 2022 | 40.01 | 41.45 | 39.14 | 39.38 | 24,642,572 | +0.36(+0.93%) |
Mar 07, 2022 | 41.43 | 41.57 | 38.94 | 39.02 | 26,468,580 | -2.52(-6.06%) |
Mar 04, 2022 | 43.13 | 43.26 | 41.13 | 41.53 | 27,403,704 | -2.45(-5.57%) |
Mar 03, 2022 | 45.27 | 45.78 | 43.69 | 43.98 | 19,383,970 | -1.39(-3.07%) |
Mar 02, 2022 | 43.77 | 45.65 | 43.65 | 45.37 | 19,379,258 | +1.76(+4.04%) |
Mar 01, 2022 | 45.08 | 45.22 | 43.25 | 43.61 | 21,965,280 | -2.15(-4.71%) |
Feb 28, 2022 | 45.29 | 46.16 | 44.90 | 45.77 | 18,598,840 | -0.70(-1.50%) |
Feb 25, 2022 | 45.40 | 46.50 | 45.45 | 46.46 | 13,746,037 | +1.06(+2.33%) |
Feb 24, 2022 | 43.25 | 45.46 | 43.01 | 45.40 | 21,432,454 | -0.03(-0.06%) |
Feb 23, 2022 | 46.29 | 47.31 | 45.31 | 45.43 | 13,926,454 | -0.38(-0.83%) |
Feb 22, 2022 | 46.80 | 46.96 | 45.21 | 45.81 | 20,112,382 | -1.79(-3.77%) |
Feb 18, 2022 | 47.61 | 0 | -0.22(-0.45%) | |||
Feb 17, 2022 | 48.79 | 48.83 | 47.67 | 47.82 | 13,760,661 | -1.58(-3.19%) |
Feb 16, 2022 | 48.42 | 49.53 | 48.25 | 49.40 | 14,148,380 | +0.74(+1.53%) |
Feb 15, 2022 | 48.35 | 48.89 | 47.93 | 48.65 | 15,556,534 | +1.24(+2.62%) |
Feb 14, 2022 | 47.87 | 48.18 | 47.02 | 47.41 | 17,900,196 | -0.42(-0.88%) |
Feb 11, 2022 | 49.60 | 49.93 | 47.55 | 47.83 | 20,604,996 | -1.48(-3.00%) |
Feb 10, 2022 | 48.71 | 50.73 | 48.59 | 49.31 | 17,366,974 | -0.37(-0.75%) |
Feb 09, 2022 | 49.28 | 50.62 | 49.13 | 49.68 | 24,790,380 | +1.23(+2.55%) |
Feb 08, 2022 | 47.74 | 48.86 | 46.61 | 48.45 | 39,423,332 | -1.22(-2.47%) |
Feb 07, 2022 | 50.44 | 50.94 | 49.49 | 49.67 | 18,450,876 | -0.57(-1.13%) |
Feb 04, 2022 | 50.56 | 50.79 | 49.48 | 50.24 | 23,270,586 | -1.78(-3.43%) |
Feb 03, 2022 | 51.52 | 52.02 | 24,237,904 | -0.38(-0.73%) | ||
Feb 02, 2022 | 53.80 | 54.41 | 50.62 | 52.41 | 35,074,076 | -0.56(-1.05%) |
Feb 01, 2022 | 51.77 | 53.13 | 51.05 | 52.96 | 23,631,386 | +1.31(+2.54%) |
Jan 31, 2022 | 49.47 | 51.67 | 51.65 | 20,652,358 | +2.44(+4.96%) | |
Jan 28, 2022 | 50.20 | 50.20 | 48.23 | 49.21 | 27,290,350 | -1.19(-2.35%) |
Jan 27, 2022 | 51.77 | 52.26 | 50.03 | 50.40 | 21,792,006 | -0.88(-1.72%) |
Jan 26, 2022 | 52.48 | 52.89 | 50.44 | 51.28 | 23,625,300 | +0.44(+0.87%) |
Jan 25, 2022 | 50.55 | 51.44 | 49.78 | 50.84 | 22,590,690 | -0.72(-1.41%) |
Jan 24, 2022 | 50.35 | 51.58 | 48.36 | 51.56 | 33,904,752 | -0.63(-1.20%) |
Jan 21, 2022 | 53.41 | 53.58 | 51.61 | 52.19 | 26,228,952 | -1.34(-2.51%) |
Jan 20, 2022 | 54.88 | 56.15 | 53.30 | 53.53 | 21,975,968 | -1.56(-2.83%) |
Jan 19, 2022 | 58.10 | 58.62 | 54.98 | 55.09 | 20,973,968 | -2.50(-4.34%) |
Jan 18, 2022 | 58.90 | 59.12 | 57.34 | 57.59 | 18,681,146 | -2.26(-3.78%) |
Jan 14, 2022 | 59.85 | 0 | -0.66(-1.08%) | |||
Jan 13, 2022 | 60.19 | 62.08 | 59.90 | 60.51 | 19,676,058 | +0.72(+1.21%) |
Jan 12, 2022 | 61.19 | 61.44 | 58.42 | 59.78 | 20,644,588 | -0.42(-0.70%) |
Jan 11, 2022 | 60.00 | 60.30 | 58.92 | 60.20 | 16,853,832 | +0.38(+0.64%) |
Jan 10, 2022 | 60.26 | 60.73 | 58.81 | 59.82 | 19,372,042 | -1.18(-1.93%) |
Jan 07, 2022 | 62.51 | 62.60 | 60.16 | 61.00 | 17,493,680 | -0.59(-0.95%) |
Jan 06, 2022 | 61.88 | 62.20 | 60.41 | 61.59 | 21,053,240 | +0.13(+0.21%) |
Jan 05, 2022 | 64.18 | 65.65 | 61.32 | 61.46 | 44,460,788 | -2.94(-4.56%) |
Jan 04, 2022 | 60.69 | 64.63 | 60.69 | 64.40 | 45,550,580 | +4.48(+7.47%) |