Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.31 | 45.62 | 44.83 | 44.83 | 27,214 | -0.50(-1.10%) |
Mar 30, 2022 | 45.04 | 45.64 | 45.04 | 45.33 | 30,027 | -0.17(-0.37%) |
Mar 29, 2022 | 45.49 | 46.02 | 45.07 | 45.50 | 46,044 | +1.64(+3.74%) |
Mar 28, 2022 | 43.73 | 44.07 | 43.45 | 43.86 | 38,417 | +0.22(+0.50%) |
Mar 25, 2022 | 44.35 | 44.35 | 43.49 | 43.64 | 31,028 | -0.81(-1.82%) |
Mar 24, 2022 | 44.06 | 44.57 | 44.06 | 44.45 | 21,827 | +0.61(+1.39%) |
Mar 23, 2022 | 43.74 | 43.98 | 43.50 | 43.84 | 33,952 | -0.42(-0.95%) |
Mar 22, 2022 | 44.14 | 44.44 | 43.99 | 44.26 | 84,045 | -0.03(-0.07%) |
Mar 21, 2022 | 44.93 | 44.93 | 44.12 | 44.29 | 64,638 | -1.37(-3.00%) |
Mar 18, 2022 | 44.28 | 45.68 | 44.26 | 45.66 | 37,248 | +0.74(+1.65%) |
Mar 17, 2022 | 44.55 | 45.24 | 44.52 | 44.92 | 34,244 | +0.86(+1.95%) |
Mar 16, 2022 | 43.32 | 44.10 | 43.32 | 44.06 | 38,415 | +1.46(+3.43%) |
Mar 15, 2022 | 42.47 | 42.60 | 42.14 | 42.60 | 94,455 | +0.66(+1.57%) |
Mar 14, 2022 | 41.91 | 42.55 | 41.91 | 41.94 | 104,201 | +1.32(+3.25%) |
Mar 11, 2022 | 41.42 | 41.43 | 40.56 | 40.62 | 42,847 | -0.79(-1.91%) |
Mar 10, 2022 | 41.93 | 42.18 | 41.16 | 41.41 | 61,797 | -1.45(-3.38%) |
Mar 09, 2022 | 41.41 | 43.16 | 41.26 | 42.86 | 104,194 | +2.86(+7.15%) |
Mar 08, 2022 | 40.34 | 41.22 | 39.11 | 40.00 | 117,885 | -2.69(-6.29%) |
Mar 07, 2022 | 44.05 | 44.07 | 42.31 | 42.69 | 76,840 | -1.38(-3.14%) |
Mar 04, 2022 | 44.12 | 44.21 | 43.66 | 44.07 | 80,539 | -0.90(-1.99%) |
Mar 03, 2022 | 45.68 | 45.88 | 44.93 | 44.97 | 60,264 | -0.65(-1.44%) |
Mar 02, 2022 | 44.72 | 45.62 | 44.72 | 45.62 | 41,123 | -0.39(-0.85%) |
Mar 01, 2022 | 46.46 | 46.69 | 45.74 | 46.01 | 81,317 | -0.42(-0.90%) |
Feb 28, 2022 | 46.35 | 47.07 | 45.05 | 46.43 | 59,484 | +0.07(+0.15%) |
Feb 25, 2022 | 45.69 | 46.43 | 45.88 | 46.36 | 43,313 | +1.03(+2.27%) |
Feb 24, 2022 | 43.50 | 45.33 | 43.50 | 45.33 | 58,252 | +0.21(+0.47%) |
Feb 23, 2022 | 45.81 | 45.81 | 45.02 | 45.12 | 49,167 | +0.25(+0.56%) |
Feb 22, 2022 | 44.65 | 44.99 | 44.30 | 44.87 | 51,333 | -0.71(-1.57%) |
Feb 18, 2022 | 45.58 | 0 | -0.72(-1.56%) | |||
Feb 17, 2022 | 46.60 | 46.65 | 46.14 | 46.30 | 221,721 | -0.80(-1.70%) |
Feb 16, 2022 | 47.05 | 47.18 | 46.78 | 47.10 | 35,340 | +1.09(+2.38%) |
Feb 15, 2022 | 46.01 | 46.26 | 45.70 | 46.01 | 48,171 | +1.15(+2.55%) |
Feb 14, 2022 | 44.37 | 45.14 | 44.37 | 44.86 | 49,465 | +0.14(+0.32%) |
Feb 11, 2022 | 45.91 | 45.97 | 44.66 | 44.72 | 35,492 | -1.39(-3.03%) |
Feb 10, 2022 | 46.20 | 46.93 | 46.11 | 46.11 | 31,190 | -0.38(-0.82%) |
Feb 09, 2022 | 46.82 | 46.82 | 46.36 | 46.49 | 27,498 | +0.54(+1.18%) |
Feb 08, 2022 | 45.55 | 46.11 | 45.33 | 45.95 | 34,184 | -0.07(-0.15%) |
Feb 07, 2022 | 46.21 | 46.34 | 45.92 | 46.02 | 27,657 | -1.21(-2.56%) |
Feb 04, 2022 | 46.86 | 47.27 | 46.67 | 47.23 | 28,092 | -0.06(-0.13%) |
Feb 03, 2022 | 47.63 | 48.02 | 47.22 | 47.29 | 28,716 | -1.01(-2.08%) |
Feb 02, 2022 | 48.33 | 48.47 | 48.00 | 48.30 | 41,293 | +0.80(+1.67%) |
Feb 01, 2022 | 47.35 | 47.54 | 47.06 | 47.50 | 52,313 | +0.53(+1.13%) |
Jan 31, 2022 | 46.21 | 46.97 | 46.16 | 46.97 | 59,870 | +0.92(+2.01%) |
Jan 28, 2022 | 45.78 | 46.05 | 45.48 | 46.05 | 38,793 | +0.33(+0.71%) |
Jan 27, 2022 | 45.83 | 46.07 | 45.63 | 45.72 | 101,609 | -0.71(-1.53%) |
Jan 26, 2022 | 46.97 | 47.08 | 46.32 | 46.43 | 47,490 | -0.46(-0.98%) |
Jan 25, 2022 | 46.24 | 47.03 | 46.19 | 46.89 | 48,107 | -1.18(-2.45%) |
Jan 24, 2022 | 47.25 | 48.21 | 47.20 | 48.07 | 39,269 | -1.30(-2.62%) |
Jan 21, 2022 | 49.42 | 49.65 | 49.22 | 49.37 | 25,956 | -1.48(-2.92%) |
Jan 20, 2022 | 50.80 | 51.33 | 50.71 | 50.85 | 60,757 | +0.15(+0.30%) |
Jan 19, 2022 | 50.83 | 51.27 | 50.59 | 50.70 | 26,562 | +0.76(+1.52%) |
Jan 18, 2022 | 49.82 | 50.29 | 49.81 | 49.94 | 31,759 | -0.79(-1.56%) |
Jan 14, 2022 | 50.73 | 0 | -0.55(-1.07%) | |||
Jan 13, 2022 | 51.85 | 51.88 | 51.26 | 51.28 | 18,812 | -0.81(-1.56%) |
Jan 12, 2022 | 51.82 | 52.16 | 51.76 | 52.09 | 22,605 | +0.17(+0.33%) |
Jan 11, 2022 | 51.59 | 52.14 | 51.43 | 51.92 | 27,688 | +0.25(+0.48%) |
Jan 10, 2022 | 50.96 | 51.82 | 50.89 | 51.67 | 44,581 | -1.59(-2.99%) |
Jan 07, 2022 | 53.01 | 53.38 | 52.74 | 53.26 | 17,729 | +0.39(+0.75%) |
Jan 06, 2022 | 53.14 | 53.14 | 52.54 | 52.87 | 17,777 | -2.92(-5.24%) |
Jan 05, 2022 | 56.31 | 56.31 | 55.79 | 55.79 | 16,952 | -0.36(-0.64%) |
Jan 04, 2022 | 55.91 | 56.33 | 55.90 | 56.15 | 20,153 | +0.17(+0.30%) |