Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.30 | 50.77 | 50.04 | 50.22 | 3,602,606 | -0.45(-0.89%) |
Mar 30, 2022 | 50.30 | 50.88 | 50.21 | 50.66 | 2,756,606 | +0.04(+0.08%) |
Mar 29, 2022 | 50.56 | 51.33 | 50.34 | 50.62 | 1,450,384 | +0.96(+1.93%) |
Mar 28, 2022 | 49.77 | 50.01 | 49.19 | 49.67 | 2,360,992 | -0.18(-0.36%) |
Mar 25, 2022 | 49.23 | 49.91 | 48.74 | 49.85 | 2,220,618 | +0.59(+1.19%) |
Mar 24, 2022 | 49.49 | 49.60 | 48.93 | 49.26 | 2,130,436 | +0.07(+0.14%) |
Mar 23, 2022 | 50.23 | 50.46 | 49.16 | 49.19 | 2,450,560 | -1.45(-2.86%) |
Mar 22, 2022 | 50.98 | 51.36 | 50.33 | 50.63 | 2,220,617 | -0.12(-0.24%) |
Mar 21, 2022 | 51.14 | 51.62 | 50.14 | 50.75 | 2,074,308 | -0.51(-0.99%) |
Mar 18, 2022 | 50.67 | 51.41 | 49.83 | 51.26 | 3,282,778 | +0.58(+1.14%) |
Mar 17, 2022 | 49.26 | 50.72 | 49.26 | 50.68 | 2,444,712 | +0.62(+1.23%) |
Mar 16, 2022 | 48.85 | 50.77 | 48.85 | 50.07 | 3,156,879 | +1.80(+3.72%) |
Mar 15, 2022 | 47.93 | 48.51 | 47.66 | 48.27 | 2,134,105 | +0.74(+1.55%) |
Mar 14, 2022 | 48.14 | 48.14 | 47.27 | 47.53 | 2,378,846 | +0.07(+0.15%) |
Mar 11, 2022 | 49.00 | 49.29 | 47.41 | 47.46 | 2,747,801 | -0.98(-2.02%) |
Mar 10, 2022 | 47.47 | 48.70 | 48.44 | 5,230,451 | +0.00(+0.00%) | |
Mar 09, 2022 | 47.31 | 49.34 | 46.94 | 48.44 | 6,345,197 | +2.62(+5.72%) |
Mar 08, 2022 | 45.21 | 47.45 | 45.15 | 45.82 | 6,563,387 | +1.06(+2.36%) |
Mar 07, 2022 | 46.46 | 46.87 | 44.71 | 44.76 | 4,869,580 | -1.43(-3.09%) |
Mar 04, 2022 | 48.61 | 48.88 | 46.10 | 46.19 | 5,136,995 | -3.35(-6.76%) |
Mar 03, 2022 | 50.43 | 50.73 | 49.40 | 49.53 | 1,865,395 | -0.75(-1.49%) |
Mar 02, 2022 | 49.63 | 50.75 | 49.47 | 50.28 | 2,238,716 | +1.19(+2.42%) |
Mar 01, 2022 | 50.08 | 50.16 | 48.70 | 49.10 | 3,600,550 | -1.27(-2.51%) |
Feb 28, 2022 | 50.29 | 51.24 | 49.76 | 50.36 | 3,202,970 | -0.91(-1.77%) |
Feb 25, 2022 | 50.13 | 51.44 | 49.66 | 51.27 | 2,032,065 | +1.10(+2.19%) |
Feb 24, 2022 | 50.31 | 51.08 | 48.85 | 50.17 | 4,044,565 | -1.66(-3.21%) |
Feb 23, 2022 | 53.25 | 53.25 | 51.65 | 51.84 | 2,691,687 | -1.09(-2.05%) |
Feb 22, 2022 | 52.96 | 53.65 | 52.54 | 52.92 | 2,022,556 | +0.02(+0.04%) |
Feb 18, 2022 | 52.90 | 0 | -0.24(-0.45%) | |||
Feb 17, 2022 | 54.27 | 54.33 | 53.11 | 53.14 | 1,583,368 | -1.60(-2.93%) |
Feb 16, 2022 | 54.65 | 55.01 | 54.02 | 54.75 | 1,774,494 | -0.19(-0.34%) |
Feb 15, 2022 | 54.53 | 55.16 | 54.33 | 54.94 | 2,748,357 | +1.31(+2.43%) |
Feb 14, 2022 | 53.12 | 54.02 | 53.03 | 53.63 | 3,227,894 | +0.48(+0.90%) |
Feb 11, 2022 | 55.34 | 55.41 | 52.79 | 53.15 | 3,245,767 | -2.01(-3.65%) |
Feb 10, 2022 | 55.19 | 56.45 | 54.84 | 55.17 | 1,958,070 | -0.98(-1.74%) |
Feb 09, 2022 | 55.85 | 56.39 | 55.76 | 56.14 | 2,476,018 | +1.12(+2.03%) |
Feb 08, 2022 | 54.57 | 55.41 | 54.09 | 55.03 | 2,997,848 | +0.63(+1.15%) |
Feb 07, 2022 | 54.52 | 54.88 | 54.24 | 54.40 | 1,802,048 | -0.05(-0.09%) |
Feb 04, 2022 | 54.45 | 54.91 | 53.26 | 54.45 | 2,247,539 | -0.48(-0.87%) |
Feb 03, 2022 | 56.11 | 54.75 | 54.93 | 2,500,722 | -1.64(-2.91%) | |
Feb 02, 2022 | 56.79 | 57.06 | 56.25 | 56.57 | 1,429,413 | -0.06(-0.11%) |
Feb 01, 2022 | 56.06 | 56.89 | 55.43 | 56.63 | 1,469,795 | +0.60(+1.07%) |
Jan 31, 2022 | 54.91 | 56.18 | 56.03 | 1,861,277 | +1.09(+1.98%) | |
Jan 28, 2022 | 54.43 | 54.96 | 53.17 | 54.95 | 2,416,501 | +0.29(+0.53%) |
Jan 27, 2022 | 56.51 | 57.04 | 54.44 | 54.66 | 2,867,797 | -1.11(-1.98%) |
Jan 26, 2022 | 55.94 | 57.16 | 55.16 | 55.77 | 2,673,608 | +0.36(+0.65%) |
Jan 25, 2022 | 56.03 | 56.45 | 54.33 | 55.41 | 2,625,448 | -1.58(-2.76%) |
Jan 24, 2022 | 56.06 | 57.08 | 54.25 | 56.98 | 2,980,448 | -0.11(-0.19%) |
Jan 21, 2022 | 56.97 | 57.72 | 56.43 | 57.09 | 1,989,956 | -0.38(-0.66%) |
Jan 20, 2022 | 58.07 | 59.19 | 57.33 | 57.47 | 1,655,910 | -0.73(-1.25%) |
Jan 19, 2022 | 58.83 | 59.24 | 58.08 | 58.20 | 1,434,113 | -0.23(-0.39%) |
Jan 18, 2022 | 58.36 | 58.94 | 57.98 | 58.43 | 1,761,751 | -0.75(-1.26%) |
Jan 14, 2022 | 59.17 | 0 | -0.16(-0.27%) | |||
Jan 13, 2022 | 59.66 | 60.26 | 59.12 | 59.33 | 1,374,899 | -0.46(-0.77%) |
Jan 12, 2022 | 60.03 | 60.47 | 59.61 | 59.79 | 1,089,157 | +0.01(+0.02%) |
Jan 11, 2022 | 59.13 | 59.87 | 58.20 | 59.78 | 1,548,299 | +0.98(+1.66%) |
Jan 10, 2022 | 58.30 | 58.91 | 57.78 | 58.81 | 2,108,211 | -0.31(-0.52%) |
Jan 07, 2022 | 60.14 | 60.68 | 59.07 | 59.12 | 1,923,855 | -1.00(-1.66%) |
Jan 06, 2022 | 59.54 | 60.31 | 58.92 | 60.11 | 1,371,661 | +1.09(+1.84%) |
Jan 05, 2022 | 60.56 | 61.16 | 58.97 | 59.03 | 2,545,759 | -1.53(-2.52%) |
Jan 04, 2022 | 59.96 | 60.88 | 59.54 | 60.55 | 1,843,573 | +1.11(+1.86%) |