Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 47.11 | 47.18 | 46.86 | 46.86 | 2,746 | -0.02(-0.05%) |
Mar 30, 2022 | 46.58 | 46.89 | 46.58 | 46.88 | 6,039 | +0.51(+1.09%) |
Mar 29, 2022 | 46.16 | 46.37 | 45.99 | 46.37 | 10,430 | +0.32(+0.69%) |
Mar 28, 2022 | 45.94 | 46.06 | 45.74 | 46.06 | 6,502 | +0.27(+0.58%) |
Mar 25, 2022 | 45.32 | 45.79 | 45.32 | 45.79 | 636 | +0.62(+1.37%) |
Mar 24, 2022 | 45.20 | 45.20 | 45.05 | 45.17 | 1,892 | +0.46(+1.03%) |
Mar 23, 2022 | 44.56 | 44.78 | 44.51 | 44.71 | 1,653 | +0.05(+0.10%) |
Mar 22, 2022 | 44.59 | 44.77 | 44.54 | 44.67 | 1,413 | +0.03(+0.07%) |
Mar 21, 2022 | 44.58 | 44.64 | 44.53 | 44.64 | 2,661 | +0.27(+0.60%) |
Mar 18, 2022 | 44.77 | 44.81 | 44.37 | 44.37 | 1,687 | -0.34(-0.75%) |
Mar 17, 2022 | 44.84 | 44.99 | 44.70 | 44.70 | 1,722 | +0.17(+0.38%) |
Mar 16, 2022 | 44.71 | 44.73 | 43.97 | 44.54 | 3,125 | -0.05(-0.11%) |
Mar 15, 2022 | 44.34 | 44.58 | 44.23 | 44.58 | 2,498 | +0.71(+1.61%) |
Mar 14, 2022 | 44.05 | 44.05 | 43.69 | 43.88 | 10,246 | -0.03(-0.08%) |
Mar 11, 2022 | 44.25 | 44.31 | 43.91 | 43.91 | 4,331 | -0.21(-0.48%) |
Mar 10, 2022 | 43.41 | 44.12 | 43.41 | 44.12 | 4,795 | +0.53(+1.22%) |
Mar 09, 2022 | 44.21 | 44.21 | 43.59 | 43.59 | 11,566 | -0.71(-1.60%) |
Mar 08, 2022 | 45.13 | 45.13 | 44.30 | 44.30 | 7,945 | -0.81(-1.80%) |
Mar 07, 2022 | 44.66 | 45.11 | 44.54 | 45.11 | 17,434 | +0.60(+1.34%) |
Mar 04, 2022 | 43.65 | 44.52 | 43.65 | 44.52 | 4,947 | +0.92(+2.11%) |
Mar 03, 2022 | 43.54 | 43.71 | 43.49 | 43.60 | 4,684 | +0.67(+1.56%) |
Mar 02, 2022 | 42.63 | 42.99 | 42.63 | 42.93 | 3,763 | +0.57(+1.35%) |
Mar 01, 2022 | 42.54 | 42.57 | 42.17 | 42.35 | 8,829 | -0.37(-0.87%) |
Feb 28, 2022 | 42.11 | 42.72 | 42.11 | 42.72 | 5,520 | +0.40(+0.95%) |
Feb 25, 2022 | 41.76 | 42.41 | 41.68 | 42.32 | 30,630 | +1.21(+2.94%) |
Feb 24, 2022 | 40.36 | 41.11 | 40.35 | 41.11 | 107,251 | +0.39(+0.95%) |
Feb 23, 2022 | 41.08 | 41.08 | 40.59 | 40.73 | 3,569 | -0.54(-1.31%) |
Feb 22, 2022 | 41.53 | 41.53 | 41.26 | 41.26 | 1,232 | -0.16(-0.38%) |
Feb 18, 2022 | 41.42 | 0 | -0.13(-0.32%) | |||
Feb 17, 2022 | 41.13 | 41.76 | 41.12 | 41.56 | 1,680 | +0.06(+0.14%) |
Feb 16, 2022 | 41.43 | 41.52 | 41.29 | 41.50 | 2,928 | +0.15(+0.37%) |
Feb 15, 2022 | 41.61 | 41.61 | 41.35 | 41.35 | 1,255 | -0.22(-0.53%) |
Feb 14, 2022 | 41.37 | 41.57 | 41.37 | 41.57 | 5,366 | -0.26(-0.63%) |
Feb 11, 2022 | 42.16 | 42.16 | 41.65 | 41.83 | 3,306 | -0.00(-0.01%) |
Feb 10, 2022 | 42.60 | 42.60 | 41.83 | 41.83 | 1,834 | -0.97(-2.26%) |
Feb 09, 2022 | 42.85 | 42.92 | 42.80 | 42.80 | 1,963 | +0.23(+0.55%) |
Feb 08, 2022 | 42.67 | 42.74 | 42.57 | 42.57 | 8,181 | +0.05(+0.11%) |
Feb 07, 2022 | 42.81 | 42.81 | 42.48 | 42.52 | 5,631 | -0.20(-0.46%) |
Feb 04, 2022 | 42.72 | 42.91 | 42.72 | 42.72 | 4,853 | -0.26(-0.60%) |
Feb 03, 2022 | 43.14 | 42.95 | 42.98 | 4,834 | -0.26(-0.61%) | |
Feb 02, 2022 | 42.68 | 43.28 | 42.68 | 43.24 | 3,329 | +0.51(+1.20%) |
Feb 01, 2022 | 43.27 | 43.27 | 42.36 | 42.73 | 7,640 | -0.43(-1.00%) |
Jan 31, 2022 | 42.22 | 43.16 | 43.16 | 2,400 | +0.92(+2.18%) | |
Jan 28, 2022 | 41.71 | 42.24 | 41.31 | 42.24 | 4,533 | +0.53(+1.27%) |
Jan 27, 2022 | 41.43 | 41.98 | 41.43 | 41.71 | 3,262 | +0.24(+0.58%) |
Jan 26, 2022 | 42.13 | 42.19 | 41.30 | 41.47 | 3,248 | -0.31(-0.75%) |
Jan 25, 2022 | 41.93 | 41.93 | 41.63 | 41.79 | 2,823 | -0.57(-1.34%) |
Jan 24, 2022 | 42.91 | 42.91 | 41.62 | 42.35 | 4,896 | -0.77(-1.77%) |
Jan 21, 2022 | 43.37 | 43.37 | 42.97 | 43.12 | 2,350 | -0.02(-0.04%) |
Jan 20, 2022 | 43.58 | 43.58 | 43.14 | 43.14 | 1,039 | +0.10(+0.23%) |
Jan 19, 2022 | 42.94 | 43.29 | 42.94 | 43.03 | 2,844 | +0.22(+0.51%) |
Jan 18, 2022 | 43.05 | 43.05 | 42.62 | 42.82 | 7,327 | -0.57(-1.31%) |
Jan 14, 2022 | 43.38 | 0 | -0.32(-0.73%) | |||
Jan 13, 2022 | 43.56 | 43.85 | 43.53 | 43.70 | 3,649 | +0.23(+0.53%) |
Jan 12, 2022 | 43.30 | 43.47 | 43.30 | 43.47 | 4,679 | +0.15(+0.36%) |
Jan 11, 2022 | 43.16 | 43.32 | 43.16 | 43.32 | 1,571 | -0.42(-0.95%) |
Jan 10, 2022 | 43.93 | 43.96 | 43.69 | 43.73 | 3,437 | -0.36(-0.81%) |
Jan 07, 2022 | 43.71 | 44.21 | 43.61 | 44.09 | 2,341 | +0.35(+0.80%) |
Jan 06, 2022 | 44.29 | 44.39 | 43.74 | 43.74 | 10,762 | -0.64(-1.45%) |
Jan 05, 2022 | 44.56 | 44.83 | 44.38 | 44.38 | 4,133 | -0.22(-0.50%) |
Jan 04, 2022 | 44.66 | 45.08 | 44.61 | 44.61 | 3,189 | -0.05(-0.12%) |