Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.31 | 41.47 | 41.14 | 41.20 | 13,920 | +0.09(+0.21%) |
Mar 30, 2022 | 40.40 | 41.13 | 40.40 | 41.12 | 11,524 | +0.52(+1.29%) |
Mar 29, 2022 | 40.45 | 40.73 | 40.06 | 40.59 | 11,651 | +0.55(+1.38%) |
Mar 28, 2022 | 39.98 | 40.40 | 39.90 | 40.04 | 19,823 | +0.26(+0.66%) |
Mar 25, 2022 | 40.52 | 40.52 | 39.67 | 39.78 | 45,583 | -1.42(-3.45%) |
Mar 24, 2022 | 41.08 | 41.25 | 41.01 | 41.20 | 56,540 | -0.34(-0.82%) |
Mar 23, 2022 | 41.21 | 41.72 | 41.01 | 41.54 | 32,811 | +0.50(+1.23%) |
Mar 22, 2022 | 41.04 | 41.27 | 40.84 | 41.04 | 32,378 | -0.60(-1.44%) |
Mar 21, 2022 | 42.39 | 42.45 | 41.51 | 41.64 | 93,929 | -1.70(-3.92%) |
Mar 18, 2022 | 43.25 | 43.34 | 43.17 | 43.34 | 7,312 | +0.48(+1.12%) |
Mar 17, 2022 | 43.09 | 43.38 | 42.80 | 42.86 | 7,736 | -0.23(-0.54%) |
Mar 16, 2022 | 43.18 | 43.22 | 42.37 | 43.09 | 12,579 | -0.18(-0.42%) |
Mar 15, 2022 | 44.05 | 44.10 | 43.11 | 43.27 | 17,442 | -0.08(-0.18%) |
Mar 14, 2022 | 43.98 | 44.12 | 43.35 | 43.35 | 29,570 | -1.79(-3.97%) |
Mar 11, 2022 | 44.99 | 45.19 | 44.85 | 45.14 | 7,161 | -0.03(-0.06%) |
Mar 10, 2022 | 45.34 | 45.42 | 44.92 | 45.17 | 89,019 | -0.66(-1.44%) |
Mar 09, 2022 | 46.07 | 46.18 | 45.69 | 45.83 | 19,674 | -0.87(-1.86%) |
Mar 08, 2022 | 46.80 | 46.89 | 46.49 | 46.70 | 8,861 | -0.90(-1.89%) |
Mar 07, 2022 | 47.56 | 48.15 | 47.48 | 47.60 | 10,988 | -0.62(-1.28%) |
Mar 04, 2022 | 47.96 | 48.52 | 47.96 | 48.22 | 22,621 | +1.21(+2.57%) |
Mar 03, 2022 | 46.55 | 47.01 | 46.55 | 47.01 | 14,522 | +0.78(+1.70%) |
Mar 02, 2022 | 47.54 | 47.60 | 46.23 | 46.23 | 8,555 | -2.10(-4.35%) |
Mar 01, 2022 | 47.62 | 48.85 | 47.62 | 48.33 | 19,834 | +1.43(+3.05%) |
Feb 28, 2022 | 46.33 | 47.05 | 46.33 | 46.89 | 7,389 | +1.48(+3.26%) |
Feb 25, 2022 | 45.25 | 45.42 | 45.04 | 45.41 | 10,706 | -0.04(-0.08%) |
Feb 24, 2022 | 46.24 | 46.31 | 45.45 | 45.45 | 12,918 | +0.14(+0.30%) |
Feb 23, 2022 | 45.36 | 45.39 | 45.12 | 45.32 | 7,116 | -0.65(-1.41%) |
Feb 22, 2022 | 45.68 | 45.99 | 45.50 | 45.96 | 116,272 | +0.02(+0.04%) |
Feb 18, 2022 | 45.95 | 0 | +0.50(+1.11%) | |||
Feb 17, 2022 | 45.04 | 45.50 | 45.04 | 45.44 | 16,412 | +0.73(+1.64%) |
Feb 16, 2022 | 44.83 | 44.84 | 44.43 | 44.71 | 10,351 | +0.19(+0.43%) |
Feb 15, 2022 | 44.53 | 44.61 | 44.41 | 44.51 | 14,027 | -0.45(-1.01%) |
Feb 14, 2022 | 45.13 | 45.38 | 44.74 | 44.97 | 7,770 | -0.93(-2.02%) |
Feb 11, 2022 | 44.95 | 45.93 | 44.51 | 45.90 | 22,505 | +1.37(+3.09%) |
Feb 10, 2022 | 45.16 | 45.16 | 44.48 | 44.52 | 18,008 | -1.16(-2.54%) |
Feb 09, 2022 | 45.88 | 45.96 | 45.66 | 45.68 | 15,662 | +0.27(+0.60%) |
Feb 08, 2022 | 45.64 | 45.64 | 45.41 | 45.41 | 6,040 | -0.56(-1.22%) |
Feb 07, 2022 | 45.97 | 46.13 | 45.84 | 45.97 | 8,801 | +0.02(+0.04%) |
Feb 04, 2022 | 46.25 | 46.27 | 45.85 | 45.96 | 19,667 | -1.20(-2.54%) |
Feb 03, 2022 | 47.12 | 47.16 | 47.15 | 15,082 | -0.51(-1.06%) | |
Feb 02, 2022 | 47.54 | 48.04 | 47.54 | 47.66 | 6,800 | +0.26(+0.56%) |
Feb 01, 2022 | 47.65 | 47.65 | 47.14 | 47.40 | 10,519 | -0.09(-0.20%) |
Jan 31, 2022 | 47.34 | 47.58 | 47.49 | 8,477 | -0.06(-0.13%) | |
Jan 28, 2022 | 47.11 | 47.61 | 47.11 | 47.55 | 11,832 | +0.34(+0.72%) |
Jan 27, 2022 | 46.97 | 47.40 | 46.97 | 47.21 | 2,174 | +0.48(+1.04%) |
Jan 26, 2022 | 47.73 | 47.74 | 46.71 | 46.73 | 19,460 | -0.89(-1.88%) |
Jan 25, 2022 | 48.08 | 48.08 | 47.59 | 47.62 | 13,609 | -0.27(-0.56%) |
Jan 24, 2022 | 48.38 | 48.48 | 47.76 | 47.89 | 27,915 | -0.12(-0.24%) |
Jan 21, 2022 | 47.90 | 48.09 | 47.86 | 48.01 | 14,515 | +0.79(+1.68%) |
Jan 20, 2022 | 47.06 | 47.21 | 46.92 | 47.21 | 7,148 | +0.36(+0.76%) |
Jan 19, 2022 | 46.71 | 47.14 | 46.71 | 46.85 | 14,753 | +0.23(+0.50%) |
Jan 18, 2022 | 47.12 | 47.12 | 46.52 | 46.62 | 13,664 | -1.06(-2.23%) |
Jan 14, 2022 | 47.69 | 0 | -1.01(-2.07%) | |||
Jan 13, 2022 | 48.34 | 48.69 | 48.14 | 48.69 | 22,342 | +0.55(+1.15%) |
Jan 12, 2022 | 48.39 | 48.39 | 48.14 | 48.14 | 10,741 | +0.02(+0.04%) |
Jan 11, 2022 | 47.81 | 48.12 | 47.65 | 48.12 | 14,246 | +0.29(+0.60%) |
Jan 10, 2022 | 47.53 | 47.83 | 47.40 | 47.83 | 10,096 | -0.05(-0.10%) |
Jan 07, 2022 | 48.15 | 48.20 | 47.63 | 47.88 | 11,444 | -0.48(-1.00%) |
Jan 06, 2022 | 48.38 | 48.40 | 48.21 | 48.36 | 23,120 | -0.36(-0.73%) |
Jan 05, 2022 | 49.36 | 49.36 | 48.63 | 48.72 | 15,159 | -0.64(-1.29%) |
Jan 04, 2022 | 49.07 | 49.36 | 48.95 | 49.36 | 18,409 | -0.06(-0.12%) |