Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 69.98 | 71.29 | 68.49 | 68.68 | 2,180,264 | -1.12(-1.60%) |
Mar 30, 2022 | 68.13 | 70.39 | 68.13 | 69.79 | 1,940,157 | +1.68(+2.46%) |
Mar 29, 2022 | 63.47 | 68.26 | 62.66 | 68.12 | 2,282,018 | +1.87(+2.83%) |
Mar 28, 2022 | 67.87 | 68.34 | 65.87 | 66.24 | 2,278,872 | -3.73(-5.34%) |
Mar 25, 2022 | 68.49 | 70.07 | 67.82 | 69.98 | 1,562,878 | +0.35(+0.50%) |
Mar 24, 2022 | 71.33 | 72.35 | 69.02 | 69.63 | 2,594,255 | -0.40(-0.57%) |
Mar 23, 2022 | 67.61 | 70.19 | 66.94 | 70.03 | 3,115,032 | +3.53(+5.31%) |
Mar 22, 2022 | 68.20 | 68.20 | 64.83 | 66.50 | 1,951,660 | -1.68(-2.46%) |
Mar 21, 2022 | 65.69 | 69.46 | 65.61 | 68.17 | 2,672,490 | +3.15(+4.85%) |
Mar 18, 2022 | 64.94 | 67.11 | 63.88 | 65.02 | 1,844,236 | -1.50(-2.26%) |
Mar 17, 2022 | 65.57 | 68.79 | 65.40 | 66.53 | 2,288,050 | +2.57(+4.02%) |
Mar 16, 2022 | 62.78 | 64.43 | 60.76 | 63.95 | 3,440,009 | +0.24(+0.38%) |
Mar 15, 2022 | 59.86 | 65.17 | 59.51 | 63.71 | 2,403,844 | +0.52(+0.83%) |
Mar 14, 2022 | 65.66 | 66.08 | 61.46 | 63.19 | 3,608,471 | -5.68(-8.25%) |
Mar 11, 2022 | 67.02 | 69.71 | 66.27 | 68.87 | 3,099,440 | -2.28(-3.20%) |
Mar 10, 2022 | 69.03 | 72.50 | 69.03 | 71.15 | 3,605,696 | +2.76(+4.04%) |
Mar 09, 2022 | 63.49 | 68.87 | 62.70 | 68.39 | 3,352,441 | -1.67(-2.38%) |
Mar 08, 2022 | 70.87 | 75.97 | 67.39 | 70.06 | 8,357,188 | +0.80(+1.16%) |
Mar 07, 2022 | 66.53 | 69.74 | 65.06 | 69.25 | 5,887,472 | +3.52(+5.36%) |
Mar 04, 2022 | 61.93 | 66.41 | 61.60 | 65.73 | 4,862,637 | +4.81(+7.90%) |
Mar 03, 2022 | 59.82 | 61.00 | 58.78 | 60.92 | 2,515,450 | +0.86(+1.44%) |
Mar 02, 2022 | 58.85 | 60.36 | 57.41 | 60.06 | 3,673,855 | -0.37(-0.61%) |
Mar 01, 2022 | 56.90 | 60.50 | 56.77 | 60.42 | 5,232,030 | +4.67(+8.39%) |
Feb 28, 2022 | 58.09 | 58.09 | 54.81 | 55.75 | 3,659,392 | -0.01(-0.02%) |
Feb 25, 2022 | 53.55 | 56.04 | 53.88 | 55.76 | 3,452,102 | +0.95(+1.73%) |
Feb 24, 2022 | 61.25 | 61.25 | 52.62 | 54.81 | 6,507,414 | -2.15(-3.78%) |
Feb 23, 2022 | 54.80 | 57.83 | 54.58 | 56.96 | 2,917,817 | +1.86(+3.38%) |
Feb 22, 2022 | 56.84 | 57.70 | 54.25 | 55.10 | 3,083,504 | -1.10(-1.95%) |
Feb 18, 2022 | 56.20 | 0 | -1.07(-1.86%) | |||
Feb 17, 2022 | 54.75 | 58.16 | 53.95 | 57.26 | 5,940,477 | +3.95(+7.40%) |
Feb 16, 2022 | 50.60 | 53.61 | 50.57 | 53.32 | 5,065,140 | +3.30(+6.59%) |
Feb 15, 2022 | 49.15 | 50.37 | 47.84 | 50.02 | 3,272,887 | -1.83(-3.54%) |
Feb 14, 2022 | 50.27 | 52.02 | 50.09 | 51.85 | 4,683,328 | +1.97(+3.95%) |
Feb 11, 2022 | 44.93 | 50.85 | 44.89 | 49.88 | 5,400,315 | +5.08(+11.34%) |
Feb 10, 2022 | 46.88 | 48.34 | 44.34 | 44.80 | 3,865,979 | -2.80(-5.89%) |
Feb 09, 2022 | 47.97 | 48.64 | 47.28 | 47.60 | 2,358,377 | -0.11(-0.22%) |
Feb 08, 2022 | 46.41 | 47.71 | 46.16 | 47.71 | 2,008,098 | +1.06(+2.27%) |
Feb 07, 2022 | 44.62 | 47.03 | 44.06 | 46.65 | 2,874,446 | +2.66(+6.04%) |
Feb 04, 2022 | 42.99 | 44.94 | 42.77 | 43.99 | 1,831,210 | +0.31(+0.71%) |
Feb 03, 2022 | 44.03 | 44.78 | 43.68 | 2,963,162 | -1.08(-2.41%) | |
Feb 02, 2022 | 44.68 | 45.88 | 43.61 | 44.76 | 2,477,617 | +0.44(+0.98%) |
Feb 01, 2022 | 44.51 | 44.94 | 42.99 | 44.32 | 2,579,814 | +0.82(+1.90%) |
Jan 31, 2022 | 41.66 | 43.58 | 43.50 | 2,750,783 | +2.48(+6.05%) | |
Jan 28, 2022 | 41.17 | 41.17 | 39.76 | 41.02 | 4,007,203 | -1.16(-2.76%) |
Jan 27, 2022 | 42.68 | 44.77 | 41.94 | 42.18 | 3,791,896 | -2.77(-6.17%) |
Jan 26, 2022 | 46.89 | 48.67 | 44.09 | 44.95 | 3,916,227 | -2.96(-6.17%) |
Jan 25, 2022 | 46.20 | 48.20 | 45.49 | 47.91 | 3,561,707 | +0.69(+1.46%) |
Jan 24, 2022 | 47.57 | 47.66 | 44.25 | 47.22 | 3,151,324 | -0.79(-1.64%) |
Jan 21, 2022 | 50.85 | 50.90 | 47.40 | 48.01 | 2,967,220 | -2.12(-4.24%) |
Jan 20, 2022 | 52.49 | 52.72 | 50.05 | 50.13 | 2,724,331 | -1.45(-2.80%) |
Jan 19, 2022 | 46.20 | 51.93 | 46.05 | 51.58 | 4,891,208 | +6.39(+14.14%) |
Jan 18, 2022 | 45.54 | 46.68 | 44.70 | 45.19 | 2,027,564 | -1.05(-2.27%) |
Jan 14, 2022 | 46.23 | 0 | -0.80(-1.71%) | |||
Jan 13, 2022 | 47.84 | 48.51 | 46.96 | 47.04 | 1,817,259 | -1.42(-2.92%) |
Jan 12, 2022 | 47.05 | 48.46 | 46.49 | 48.46 | 2,438,848 | +1.69(+3.61%) |
Jan 11, 2022 | 45.12 | 46.77 | 44.50 | 46.77 | 2,430,143 | +1.90(+4.24%) |
Jan 10, 2022 | 42.91 | 44.94 | 42.39 | 44.87 | 2,529,511 | +1.45(+3.35%) |
Jan 07, 2022 | 43.26 | 43.87 | 42.27 | 43.41 | 2,634,261 | +0.70(+1.64%) |
Jan 06, 2022 | 43.93 | 44.58 | 42.65 | 42.71 | 3,656,312 | -3.25(-7.07%) |
Jan 05, 2022 | 48.48 | 49.51 | 45.83 | 45.96 | 2,818,845 | -1.69(-3.54%) |
Jan 04, 2022 | 47.64 | 49.07 | 47.36 | 47.65 | 1,817,541 | +0.44(+0.92%) |