Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.02 | 50.96 | 49.41 | 50.57 | 338,911 | +0.44(+0.88%) |
Mar 30, 2022 | 51.32 | 51.72 | 49.77 | 50.13 | 196,632 | -1.72(-3.32%) |
Mar 29, 2022 | 49.78 | 52.00 | 49.08 | 51.85 | 309,989 | +2.63(+5.34%) |
Mar 28, 2022 | 47.21 | 49.40 | 46.77 | 49.22 | 288,627 | +1.87(+3.95%) |
Mar 25, 2022 | 49.10 | 49.65 | 45.43 | 47.35 | 353,303 | -1.11(-2.29%) |
Mar 24, 2022 | 47.96 | 48.82 | 45.99 | 48.46 | 262,862 | +0.61(+1.27%) |
Mar 23, 2022 | 47.92 | 49.85 | 46.33 | 47.85 | 381,993 | -1.72(-3.47%) |
Mar 22, 2022 | 48.00 | 50.47 | 47.46 | 49.57 | 544,427 | +1.07(+2.21%) |
Mar 21, 2022 | 47.93 | 50.35 | 47.10 | 48.50 | 500,138 | +0.38(+0.79%) |
Mar 18, 2022 | 47.98 | 49.89 | 47.26 | 48.12 | 1,219,828 | -0.16(-0.33%) |
Mar 17, 2022 | 44.99 | 48.50 | 44.32 | 48.28 | 405,872 | +2.93(+6.46%) |
Mar 16, 2022 | 41.54 | 45.48 | 41.54 | 45.35 | 470,458 | +4.54(+11.12%) |
Mar 15, 2022 | 40.03 | 40.86 | 39.07 | 40.81 | 329,575 | +1.00(+2.51%) |
Mar 14, 2022 | 42.94 | 43.97 | 39.48 | 39.81 | 542,424 | -2.95(-6.90%) |
Mar 11, 2022 | 45.59 | 46.30 | 42.69 | 42.76 | 262,734 | -2.74(-6.02%) |
Mar 10, 2022 | 41.77 | 45.58 | 41.40 | 45.50 | 420,521 | +2.04(+4.69%) |
Mar 09, 2022 | 42.58 | 44.37 | 42.12 | 43.46 | 296,143 | +2.55(+6.23%) |
Mar 08, 2022 | 39.97 | 42.21 | 39.28 | 40.91 | 248,182 | +0.79(+1.97%) |
Mar 07, 2022 | 43.72 | 44.54 | 40.06 | 40.12 | 344,206 | -2.83(-6.59%) |
Mar 04, 2022 | 45.79 | 47.67 | 42.00 | 42.95 | 473,492 | -3.52(-7.57%) |
Mar 03, 2022 | 48.13 | 48.92 | 45.81 | 46.47 | 472,226 | -1.42(-2.97%) |
Mar 02, 2022 | 45.70 | 49.76 | 45.00 | 47.89 | 1,145,040 | +3.89(+8.84%) |
Mar 01, 2022 | 44.59 | 45.99 | 43.19 | 44.00 | 619,957 | -0.50(-1.12%) |
Feb 28, 2022 | 44.00 | 45.93 | 43.53 | 44.50 | 418,880 | +0.40(+0.91%) |
Feb 25, 2022 | 43.00 | 44.11 | 42.25 | 44.10 | 241,034 | +0.57(+1.31%) |
Feb 24, 2022 | 37.11 | 43.69 | 36.07 | 43.53 | 340,711 | +4.51(+11.56%) |
Feb 23, 2022 | 41.90 | 42.26 | 38.83 | 39.02 | 390,897 | -2.25(-5.45%) |
Feb 22, 2022 | 41.49 | 43.01 | 41.23 | 41.27 | 242,313 | -0.93(-2.20%) |
Feb 18, 2022 | 42.20 | 0 | -2.55(-5.70%) | |||
Feb 17, 2022 | 48.19 | 48.30 | 44.61 | 44.75 | 253,073 | -3.99(-8.19%) |
Feb 16, 2022 | 48.79 | 49.18 | 46.90 | 48.74 | 166,709 | -0.51(-1.04%) |
Feb 15, 2022 | 49.73 | 49.80 | 47.91 | 49.25 | 216,780 | +0.65(+1.34%) |
Feb 14, 2022 | 48.93 | 50.30 | 48.06 | 48.60 | 259,408 | -0.27(-0.55%) |
Feb 11, 2022 | 50.90 | 52.58 | 48.25 | 48.87 | 250,929 | -1.64(-3.25%) |
Feb 10, 2022 | 48.06 | 52.60 | 47.94 | 50.51 | 398,045 | +0.69(+1.38%) |
Feb 09, 2022 | 49.04 | 50.06 | 47.91 | 49.82 | 494,194 | +1.57(+3.25%) |
Feb 08, 2022 | 47.02 | 48.44 | 46.38 | 48.25 | 164,265 | +0.92(+1.94%) |
Feb 07, 2022 | 46.75 | 48.95 | 46.19 | 47.33 | 314,993 | +0.49(+1.05%) |
Feb 04, 2022 | 44.27 | 47.37 | 43.46 | 46.84 | 215,612 | +2.83(+6.43%) |
Feb 03, 2022 | 44.39 | 44.01 | 262,015 | -1.89(-4.12%) | ||
Feb 02, 2022 | 48.51 | 48.90 | 45.30 | 45.90 | 326,120 | -2.24(-4.65%) |
Feb 01, 2022 | 47.35 | 48.38 | 45.92 | 48.14 | 317,088 | +1.18(+2.51%) |
Jan 31, 2022 | 44.07 | 46.97 | 46.96 | 607,400 | +2.71(+6.12%) | |
Jan 28, 2022 | 40.64 | 44.47 | 39.76 | 44.25 | 476,680 | +3.82(+9.45%) |
Jan 27, 2022 | 42.14 | 43.19 | 40.12 | 40.43 | 284,200 | -0.89(-2.15%) |
Jan 26, 2022 | 42.13 | 44.01 | 40.93 | 41.32 | 404,117 | +0.59(+1.45%) |
Jan 25, 2022 | 42.47 | 43.29 | 40.01 | 40.73 | 368,896 | -2.79(-6.41%) |
Jan 24, 2022 | 39.55 | 43.88 | 38.76 | 43.52 | 741,176 | +2.65(+6.48%) |
Jan 21, 2022 | 40.99 | 43.43 | 39.95 | 40.87 | 753,918 | -1.58(-3.72%) |
Jan 20, 2022 | 43.60 | 45.36 | 42.41 | 42.45 | 517,521 | -0.41(-0.96%) |
Jan 19, 2022 | 42.44 | 44.29 | 42.20 | 42.86 | 430,712 | +0.74(+1.76%) |
Jan 18, 2022 | 43.96 | 44.55 | 42.12 | 42.12 | 381,408 | -3.11(-6.88%) |
Jan 14, 2022 | 45.23 | 0 | +0.94(+2.12%) | |||
Jan 13, 2022 | 46.89 | 47.34 | 44.10 | 44.29 | 339,948 | -2.10(-4.53%) |
Jan 12, 2022 | 47.91 | 48.81 | 46.29 | 46.39 | 333,785 | -0.48(-1.02%) |
Jan 11, 2022 | 44.25 | 47.64 | 43.65 | 46.87 | 363,899 | +2.34(+5.25%) |
Jan 10, 2022 | 40.21 | 44.53 | 40.21 | 44.53 | 415,903 | +0.12(+0.27%) |
Jan 07, 2022 | 44.36 | 45.74 | 42.84 | 44.41 | 346,322 | -0.24(-0.54%) |
Jan 06, 2022 | 42.95 | 45.66 | 42.86 | 44.65 | 452,837 | +1.16(+2.67%) |
Jan 05, 2022 | 46.84 | 46.92 | 43.12 | 43.49 | 538,440 | -4.01(-8.44%) |
Jan 04, 2022 | 49.58 | 49.58 | 45.24 | 47.50 | 497,894 | -1.79(-3.63%) |