Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 47.81 | 48.84 | 47.81 | 48.32 | 593,215 | +0.10(+0.21%) |
Mar 30, 2022 | 47.40 | 48.32 | 47.38 | 48.22 | 459,620 | +1.12(+2.38%) |
Mar 29, 2022 | 45.54 | 47.32 | 44.89 | 47.10 | 766,778 | -0.06(-0.13%) |
Mar 28, 2022 | 45.61 | 47.30 | 45.15 | 47.16 | 776,848 | -0.19(-0.40%) |
Mar 25, 2022 | 45.17 | 47.35 | 45.17 | 47.35 | 520,505 | +1.98(+4.36%) |
Mar 24, 2022 | 46.00 | 46.41 | 45.19 | 45.37 | 448,984 | -0.41(-0.90%) |
Mar 23, 2022 | 45.00 | 46.45 | 45.00 | 45.78 | 569,131 | +1.19(+2.67%) |
Mar 22, 2022 | 44.69 | 44.69 | 43.94 | 44.59 | 328,655 | +0.37(+0.84%) |
Mar 21, 2022 | 43.92 | 44.62 | 43.63 | 44.22 | 543,341 | +1.28(+2.98%) |
Mar 18, 2022 | 42.65 | 43.48 | 42.63 | 42.94 | 572,698 | +0.01(+0.02%) |
Mar 17, 2022 | 42.78 | 43.71 | 42.64 | 42.93 | 492,609 | +0.86(+2.04%) |
Mar 16, 2022 | 42.77 | 43.33 | 41.39 | 42.07 | 338,116 | -0.34(-0.80%) |
Mar 15, 2022 | 42.03 | 42.70 | 40.80 | 42.41 | 687,437 | -1.12(-2.57%) |
Mar 14, 2022 | 44.06 | 44.78 | 42.47 | 43.53 | 391,792 | -1.75(-3.86%) |
Mar 11, 2022 | 44.22 | 45.62 | 43.81 | 45.28 | 512,534 | +0.84(+1.89%) |
Mar 10, 2022 | 45.10 | 45.44 | 43.78 | 44.44 | 739,290 | -0.42(-0.94%) |
Mar 09, 2022 | 43.80 | 45.30 | 43.09 | 44.86 | 662,748 | -0.02(-0.04%) |
Mar 08, 2022 | 47.72 | 47.72 | 44.29 | 44.88 | 1,618,245 | -1.11(-2.41%) |
Mar 07, 2022 | 47.00 | 47.38 | 45.96 | 45.99 | 1,078,362 | -0.13(-0.28%) |
Mar 04, 2022 | 44.90 | 46.18 | 44.51 | 46.12 | 408,088 | +1.04(+2.31%) |
Mar 03, 2022 | 45.41 | 46.23 | 44.87 | 45.08 | 480,409 | -0.71(-1.55%) |
Mar 02, 2022 | 45.14 | 45.94 | 44.95 | 45.79 | 457,751 | +1.00(+2.23%) |
Mar 01, 2022 | 45.38 | 45.50 | 44.45 | 44.79 | 501,840 | -0.05(-0.11%) |
Feb 28, 2022 | 43.93 | 44.95 | 43.57 | 44.84 | 638,498 | +0.99(+2.26%) |
Feb 25, 2022 | 43.00 | 43.87 | 43.14 | 43.85 | 239,685 | +0.85(+1.98%) |
Feb 24, 2022 | 44.15 | 44.15 | 42.24 | 43.00 | 483,715 | -0.38(-0.88%) |
Feb 23, 2022 | 43.27 | 43.89 | 43.27 | 43.38 | 317,299 | +0.31(+0.72%) |
Feb 22, 2022 | 44.64 | 44.64 | 42.52 | 43.07 | 289,003 | -0.36(-0.83%) |
Feb 18, 2022 | 43.43 | 0 | -0.75(-1.70%) | |||
Feb 17, 2022 | 43.76 | 44.51 | 43.55 | 44.18 | 396,001 | +0.33(+0.75%) |
Feb 16, 2022 | 44.20 | 44.94 | 43.71 | 43.85 | 391,821 | +0.07(+0.16%) |
Feb 15, 2022 | 43.48 | 43.84 | 42.69 | 43.78 | 439,738 | -0.39(-0.88%) |
Feb 14, 2022 | 44.84 | 44.87 | 43.94 | 44.17 | 615,855 | -0.78(-1.74%) |
Feb 11, 2022 | 43.83 | 45.33 | 43.50 | 44.95 | 619,869 | +1.70(+3.93%) |
Feb 10, 2022 | 42.92 | 43.84 | 42.84 | 43.25 | 264,632 | -0.09(-0.21%) |
Feb 09, 2022 | 43.60 | 43.81 | 43.08 | 43.34 | 344,086 | +0.11(+0.25%) |
Feb 08, 2022 | 43.94 | 44.01 | 42.56 | 43.23 | 783,583 | -0.70(-1.59%) |
Feb 07, 2022 | 43.08 | 44.51 | 42.83 | 43.93 | 521,020 | +0.92(+2.14%) |
Feb 04, 2022 | 43.30 | 44.00 | 42.57 | 43.01 | 452,155 | -0.04(-0.09%) |
Feb 03, 2022 | 42.39 | 43.40 | 43.05 | 517,388 | +0.02(+0.05%) | |
Feb 02, 2022 | 43.35 | 44.34 | 42.60 | 43.03 | 557,330 | -0.23(-0.53%) |
Feb 01, 2022 | 42.00 | 43.28 | 40.50 | 43.26 | 850,469 | +2.34(+5.72%) |
Jan 31, 2022 | 40.73 | 41.17 | 40.92 | 540,624 | +0.21(+0.52%) | |
Jan 28, 2022 | 41.00 | 42.05 | 40.51 | 40.71 | 422,415 | -0.63(-1.52%) |
Jan 27, 2022 | 41.74 | 42.25 | 40.58 | 41.34 | 370,468 | +0.26(+0.63%) |
Jan 26, 2022 | 41.93 | 42.08 | 40.80 | 41.08 | 563,104 | +0.05(+0.12%) |
Jan 25, 2022 | 39.92 | 41.35 | 38.90 | 41.03 | 899,857 | +0.96(+2.40%) |
Jan 24, 2022 | 38.74 | 40.16 | 38.31 | 40.07 | 923,337 | -0.14(-0.35%) |
Jan 21, 2022 | 40.81 | 41.00 | 39.80 | 40.21 | 341,027 | -1.18(-2.85%) |
Jan 20, 2022 | 40.85 | 42.48 | 40.85 | 41.39 | 392,341 | +0.16(+0.39%) |
Jan 19, 2022 | 41.28 | 41.55 | 40.43 | 41.23 | 345,877 | +0.47(+1.15%) |
Jan 18, 2022 | 41.36 | 42.20 | 40.63 | 40.76 | 912,927 | +0.18(+0.44%) |
Jan 14, 2022 | 40.58 | 0 | +0.72(+1.81%) | |||
Jan 13, 2022 | 39.68 | 40.46 | 39.45 | 39.86 | 462,974 | +0.38(+0.96%) |
Jan 12, 2022 | 39.28 | 40.03 | 39.23 | 39.48 | 535,436 | +0.50(+1.28%) |
Jan 11, 2022 | 38.95 | 39.42 | 38.74 | 38.98 | 386,051 | +0.52(+1.35%) |
Jan 10, 2022 | 38.59 | 38.72 | 37.86 | 38.46 | 427,235 | -0.02(-0.05%) |
Jan 07, 2022 | 38.00 | 38.55 | 37.59 | 38.48 | 537,313 | +0.72(+1.91%) |
Jan 06, 2022 | 37.30 | 37.94 | 36.61 | 37.76 | 561,231 | +1.31(+3.59%) |
Jan 05, 2022 | 37.47 | 37.89 | 36.45 | 36.45 | 545,307 | -0.64(-1.73%) |
Jan 04, 2022 | 36.97 | 37.73 | 36.47 | 37.09 | 496,942 | +0.50(+1.37%) |