Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 51.82 | 53.06 | 51.39 | 51.78 | 5,067,524 | -0.98(-1.85%) |
Mar 30, 2022 | 51.89 | 53.39 | 50.93 | 52.76 | 6,113,202 | -1.50(-2.76%) |
Mar 29, 2022 | 52.39 | 54.45 | 51.32 | 54.26 | 1,728,531 | +0.15(+0.27%) |
Mar 28, 2022 | 53.76 | 54.24 | 53.07 | 54.11 | 1,733,486 | -1.01(-1.83%) |
Mar 25, 2022 | 53.56 | 55.76 | 53.27 | 55.12 | 2,005,539 | +1.41(+2.62%) |
Mar 24, 2022 | 53.52 | 54.59 | 53.00 | 53.71 | 887,752 | +0.29(+0.55%) |
Mar 23, 2022 | 53.76 | 54.70 | 52.83 | 53.42 | 971,735 | +0.64(+1.20%) |
Mar 22, 2022 | 53.21 | 53.70 | 51.20 | 52.78 | 1,087,272 | -0.97(-1.80%) |
Mar 21, 2022 | 52.59 | 54.84 | 52.39 | 53.75 | 1,145,128 | +2.13(+4.13%) |
Mar 18, 2022 | 51.56 | 51.98 | 50.51 | 51.62 | 2,276,346 | +0.13(+0.25%) |
Mar 17, 2022 | 50.45 | 51.95 | 50.34 | 51.49 | 1,146,667 | +2.48(+5.07%) |
Mar 16, 2022 | 49.30 | 49.91 | 47.62 | 49.01 | 1,554,541 | -0.28(-0.58%) |
Mar 15, 2022 | 46.92 | 50.43 | 46.92 | 49.29 | 1,677,501 | -0.47(-0.94%) |
Mar 14, 2022 | 50.47 | 51.14 | 47.36 | 49.76 | 2,048,111 | -2.31(-4.43%) |
Mar 11, 2022 | 52.03 | 53.59 | 51.62 | 52.07 | 1,399,802 | -0.97(-1.82%) |
Mar 10, 2022 | 52.07 | 53.20 | 51.31 | 53.03 | 1,393,684 | +1.50(+2.90%) |
Mar 09, 2022 | 49.25 | 51.85 | 48.47 | 51.54 | 2,214,079 | +0.45(+0.88%) |
Mar 08, 2022 | 54.04 | 54.60 | 49.17 | 51.09 | 2,397,301 | -1.75(-3.31%) |
Mar 07, 2022 | 51.94 | 56.20 | 51.38 | 52.84 | 2,831,892 | +0.48(+0.91%) |
Mar 04, 2022 | 50.81 | 52.59 | 50.61 | 52.36 | 1,768,356 | +2.24(+4.47%) |
Mar 03, 2022 | 49.26 | 50.84 | 48.41 | 50.12 | 1,727,497 | -0.13(-0.25%) |
Mar 02, 2022 | 50.19 | 51.17 | 49.36 | 50.25 | 1,932,791 | +0.62(+1.26%) |
Mar 01, 2022 | 48.81 | 51.00 | 48.40 | 49.62 | 2,609,373 | +1.19(+2.46%) |
Feb 28, 2022 | 44.79 | 48.55 | 44.79 | 48.43 | 2,467,095 | +3.83(+8.58%) |
Feb 25, 2022 | 45.32 | 44.86 | 43.30 | 44.61 | 2,347,456 | -0.89(-1.95%) |
Feb 24, 2022 | 44.22 | 45.57 | 42.36 | 45.49 | 3,619,100 | +2.78(+6.52%) |
Feb 23, 2022 | 44.50 | 46.87 | 42.06 | 42.71 | 4,710,629 | +0.43(+1.02%) |
Feb 22, 2022 | 45.02 | 45.62 | 41.34 | 42.28 | 2,411,622 | -1.36(-3.11%) |
Feb 18, 2022 | 43.64 | 0 | +0.89(+2.08%) | |||
Feb 17, 2022 | 42.53 | 44.29 | 42.12 | 42.75 | 1,307,649 | -0.04(-0.09%) |
Feb 16, 2022 | 43.24 | 44.79 | 42.53 | 42.79 | 1,530,911 | +0.63(+1.51%) |
Feb 15, 2022 | 41.70 | 42.65 | 41.12 | 42.15 | 1,527,426 | -1.30(-2.99%) |
Feb 14, 2022 | 43.04 | 44.25 | 42.01 | 43.45 | 2,367,837 | +0.17(+0.38%) |
Feb 11, 2022 | 42.43 | 43.64 | 41.94 | 43.29 | 1,526,454 | +1.46(+3.50%) |
Feb 10, 2022 | 41.49 | 44.20 | 41.31 | 41.82 | 1,423,076 | -0.23(-0.56%) |
Feb 09, 2022 | 41.05 | 42.20 | 41.00 | 42.06 | 995,579 | +1.05(+2.57%) |
Feb 08, 2022 | 43.37 | 43.45 | 40.41 | 41.00 | 1,694,193 | -2.45(-5.64%) |
Feb 07, 2022 | 44.14 | 44.80 | 42.72 | 43.45 | 1,493,012 | -1.47(-3.28%) |
Feb 04, 2022 | 45.25 | 47.63 | 44.26 | 44.93 | 2,368,983 | +0.40(+0.90%) |
Feb 03, 2022 | 44.43 | 45.43 | 43.48 | 44.53 | 1,371,926 | -0.69(-1.53%) |
Feb 02, 2022 | 44.67 | 45.44 | 42.95 | 45.22 | 1,448,038 | +0.48(+1.07%) |
Feb 01, 2022 | 43.75 | 46.03 | 42.85 | 44.74 | 1,291,153 | +1.03(+2.35%) |
Jan 31, 2022 | 43.67 | 44.18 | 43.72 | 1,347,213 | -0.47(-1.06%) | |
Jan 28, 2022 | 43.55 | 44.24 | 42.32 | 44.19 | 1,431,053 | +0.99(+2.28%) |
Jan 27, 2022 | 44.82 | 46.21 | 42.21 | 43.20 | 1,530,354 | -0.54(-1.23%) |
Jan 26, 2022 | 44.56 | 46.00 | 43.26 | 43.74 | 2,182,079 | -0.07(-0.16%) |
Jan 25, 2022 | 40.46 | 44.41 | 39.75 | 43.80 | 1,424,212 | +2.89(+7.06%) |
Jan 24, 2022 | 38.08 | 41.24 | 36.62 | 40.91 | 1,874,134 | +1.57(+4.00%) |
Jan 21, 2022 | 40.91 | 41.65 | 39.01 | 39.34 | 2,147,585 | -2.54(-6.06%) |
Jan 20, 2022 | 42.19 | 44.64 | 41.70 | 41.88 | 1,614,881 | -1.53(-3.53%) |
Jan 19, 2022 | 43.39 | 44.02 | 41.68 | 43.41 | 1,564,505 | +0.51(+1.18%) |
Jan 18, 2022 | 45.25 | 46.37 | 42.75 | 42.91 | 3,226,345 | -1.35(-3.04%) |
Jan 14, 2022 | 44.25 | 0 | +2.52(+6.04%) | |||
Jan 13, 2022 | 42.02 | 43.78 | 41.68 | 41.73 | 2,229,121 | -0.52(-1.23%) |
Jan 12, 2022 | 41.52 | 42.78 | 41.36 | 42.25 | 1,994,234 | +1.36(+3.32%) |
Jan 11, 2022 | 40.57 | 41.24 | 38.31 | 40.89 | 2,113,610 | +1.10(+2.77%) |
Jan 10, 2022 | 40.00 | 40.19 | 38.18 | 39.79 | 1,845,951 | -0.48(-1.19%) |
Jan 07, 2022 | 41.34 | 41.34 | 40.26 | 40.27 | 1,132,932 | -0.82(-2.00%) |
Jan 06, 2022 | 41.87 | 42.32 | 40.35 | 41.09 | 1,292,230 | +1.11(+2.78%) |
Jan 05, 2022 | 42.91 | 43.37 | 39.81 | 39.98 | 1,692,498 | -2.27(-5.36%) |
Jan 04, 2022 | 38.68 | 42.61 | 38.65 | 42.24 | 2,641,141 | +4.18(+10.98%) |