Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.01 | 39.33 | 38.53 | 38.78 | 190,102 | -0.44(-1.13%) |
Mar 30, 2022 | 39.97 | 40.12 | 39.03 | 39.23 | 130,424 | -0.62(-1.55%) |
Mar 29, 2022 | 39.78 | 40.46 | 39.70 | 39.85 | 217,999 | +0.41(+1.05%) |
Mar 28, 2022 | 39.97 | 40.02 | 39.20 | 39.43 | 172,369 | -0.81(-2.01%) |
Mar 25, 2022 | 40.49 | 41.04 | 40.09 | 40.24 | 147,568 | -0.21(-0.52%) |
Mar 24, 2022 | 40.12 | 40.52 | 39.58 | 40.45 | 159,232 | +0.53(+1.33%) |
Mar 23, 2022 | 40.15 | 40.24 | 39.64 | 39.92 | 189,282 | -0.44(-1.10%) |
Mar 22, 2022 | 40.68 | 41.02 | 40.30 | 40.37 | 188,533 | -0.10(-0.24%) |
Mar 21, 2022 | 40.34 | 41.05 | 40.20 | 40.46 | 255,829 | +0.27(+0.67%) |
Mar 18, 2022 | 40.27 | 40.67 | 39.89 | 40.19 | 528,969 | -0.19(-0.48%) |
Mar 17, 2022 | 40.02 | 40.64 | 40.00 | 40.39 | 236,247 | +0.08(+0.19%) |
Mar 16, 2022 | 39.67 | 40.60 | 39.22 | 40.31 | 285,632 | +1.34(+3.44%) |
Mar 15, 2022 | 39.91 | 40.10 | 38.48 | 38.97 | 404,530 | -0.59(-1.49%) |
Mar 14, 2022 | 40.22 | 40.22 | 39.40 | 39.56 | 186,911 | -0.38(-0.94%) |
Mar 11, 2022 | 40.78 | 41.01 | 39.88 | 39.93 | 145,951 | -0.74(-1.83%) |
Mar 10, 2022 | 41.02 | 41.38 | 40.37 | 40.68 | 246,565 | -0.94(-2.25%) |
Mar 09, 2022 | 41.92 | 41.92 | 41.20 | 41.61 | 322,339 | +0.78(+1.91%) |
Mar 08, 2022 | 41.08 | 41.74 | 40.19 | 40.83 | 415,671 | +0.08(+0.19%) |
Mar 07, 2022 | 42.55 | 42.78 | 40.70 | 40.75 | 213,477 | -1.76(-4.13%) |
Mar 04, 2022 | 42.18 | 42.64 | 42.03 | 42.51 | 355,510 | -0.29(-0.68%) |
Mar 03, 2022 | 43.84 | 44.31 | 42.43 | 42.80 | 461,721 | -0.86(-1.97%) |
Mar 02, 2022 | 42.66 | 44.31 | 42.52 | 43.66 | 226,109 | +1.42(+3.36%) |
Mar 01, 2022 | 44.57 | 44.70 | 41.98 | 42.24 | 303,018 | -2.59(-5.77%) |
Feb 28, 2022 | 44.59 | 45.40 | 44.38 | 44.83 | 329,906 | -0.29(-0.64%) |
Feb 25, 2022 | 44.87 | 45.71 | 44.90 | 45.12 | 219,190 | +0.35(+0.78%) |
Feb 24, 2022 | 43.81 | 44.96 | 43.34 | 44.77 | 209,390 | +0.13(+0.28%) |
Feb 23, 2022 | 44.64 | 45.54 | 44.46 | 44.64 | 255,354 | +0.07(+0.15%) |
Feb 22, 2022 | 45.39 | 45.75 | 44.00 | 44.57 | 260,084 | -1.50(-3.26%) |
Feb 18, 2022 | 46.08 | 0 | +0.47(+1.03%) | |||
Feb 17, 2022 | 45.57 | 45.69 | 45.05 | 45.60 | 231,055 | +0.49(+1.09%) |
Feb 16, 2022 | 45.24 | 46.44 | 45.11 | 45.11 | 125,893 | -0.10(-0.21%) |
Feb 15, 2022 | 44.79 | 45.49 | 44.70 | 45.21 | 139,478 | +0.80(+1.80%) |
Feb 14, 2022 | 43.95 | 44.67 | 43.62 | 44.41 | 246,943 | +0.77(+1.76%) |
Feb 11, 2022 | 43.65 | 44.24 | 43.20 | 43.64 | 166,209 | +0.13(+0.29%) |
Feb 10, 2022 | 43.67 | 44.47 | 43.23 | 43.52 | 247,379 | -0.84(-1.89%) |
Feb 09, 2022 | 44.04 | 45.05 | 44.04 | 44.35 | 196,429 | +0.60(+1.36%) |
Feb 08, 2022 | 42.99 | 43.84 | 42.69 | 43.76 | 101,477 | +0.98(+2.29%) |
Feb 07, 2022 | 42.85 | 43.05 | 42.54 | 42.78 | 94,691 | -0.12(-0.29%) |
Feb 04, 2022 | 43.25 | 43.38 | 42.30 | 42.90 | 100,361 | -0.63(-1.46%) |
Feb 03, 2022 | 43.99 | 43.47 | 43.54 | 98,478 | -0.62(-1.39%) | |
Feb 02, 2022 | 43.72 | 44.59 | 43.69 | 44.15 | 207,593 | +0.38(+0.88%) |
Feb 01, 2022 | 43.63 | 43.93 | 42.91 | 43.77 | 228,732 | +0.33(+0.75%) |
Jan 31, 2022 | 42.88 | 43.50 | 43.44 | 259,181 | +0.09(+0.20%) | |
Jan 28, 2022 | 43.17 | 43.54 | 41.92 | 43.35 | 203,500 | +0.16(+0.38%) |
Jan 27, 2022 | 43.73 | 44.36 | 42.81 | 43.19 | 215,009 | -0.53(-1.21%) |
Jan 26, 2022 | 44.57 | 45.41 | 43.24 | 43.72 | 190,283 | -0.27(-0.61%) |
Jan 25, 2022 | 44.17 | 44.54 | 42.73 | 43.99 | 171,552 | -0.78(-1.74%) |
Jan 24, 2022 | 43.28 | 45.00 | 42.72 | 44.77 | 182,260 | +0.97(+2.22%) |
Jan 21, 2022 | 44.07 | 45.06 | 43.77 | 43.80 | 179,365 | -0.18(-0.42%) |
Jan 20, 2022 | 45.03 | 45.42 | 43.89 | 43.98 | 152,321 | -0.80(-1.78%) |
Jan 19, 2022 | 45.45 | 45.81 | 44.56 | 44.78 | 78,006 | -0.70(-1.54%) |
Jan 18, 2022 | 46.06 | 46.06 | 45.34 | 45.48 | 95,327 | -0.87(-1.87%) |
Jan 14, 2022 | 46.34 | 0 | +0.07(+0.15%) | |||
Jan 13, 2022 | 45.09 | 46.30 | 45.09 | 46.28 | 138,047 | +1.27(+2.82%) |
Jan 12, 2022 | 45.50 | 45.69 | 44.79 | 45.01 | 119,644 | -0.35(-0.76%) |
Jan 11, 2022 | 45.59 | 45.59 | 44.80 | 45.35 | 91,719 | -0.02(-0.04%) |
Jan 10, 2022 | 45.88 | 45.88 | 45.10 | 45.37 | 150,463 | -0.73(-1.59%) |
Jan 07, 2022 | 45.98 | 46.68 | 45.98 | 46.10 | 105,894 | -0.07(-0.15%) |
Jan 06, 2022 | 46.36 | 46.76 | 46.03 | 46.17 | 126,556 | +0.09(+0.19%) |
Jan 05, 2022 | 46.30 | 46.92 | 45.92 | 46.08 | 169,819 | -0.35(-0.75%) |
Jan 04, 2022 | 45.61 | 46.60 | 45.61 | 46.43 | 106,147 | +0.93(+2.05%) |