Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.76 | 46.09 | 45.63 | 45.72 | 71,396 | -0.18(-0.40%) |
Mar 30, 2022 | 45.55 | 46.21 | 45.55 | 45.90 | 125,776 | +0.49(+1.08%) |
Mar 29, 2022 | 46.32 | 46.32 | 44.83 | 45.41 | 220,939 | -1.14(-2.46%) |
Mar 28, 2022 | 47.22 | 47.22 | 46.22 | 46.55 | 677,393 | -0.55(-1.16%) |
Mar 25, 2022 | 47.06 | 47.10 | 46.53 | 47.10 | 242,378 | +0.74(+1.60%) |
Mar 24, 2022 | 46.20 | 46.53 | 46.00 | 46.36 | 162,379 | +0.47(+1.03%) |
Mar 23, 2022 | 46.03 | 46.13 | 45.62 | 45.89 | 174,587 | +0.25(+0.54%) |
Mar 22, 2022 | 45.98 | 46.03 | 45.42 | 45.64 | 93,270 | +0.09(+0.20%) |
Mar 21, 2022 | 45.16 | 45.58 | 44.82 | 45.55 | 173,034 | +1.19(+2.69%) |
Mar 18, 2022 | 43.77 | 44.37 | 43.73 | 44.36 | 102,452 | +0.62(+1.41%) |
Mar 17, 2022 | 43.03 | 43.83 | 42.80 | 43.75 | 106,030 | +1.06(+2.48%) |
Mar 16, 2022 | 43.36 | 43.41 | 41.99 | 42.69 | 96,237 | -0.01(-0.03%) |
Mar 15, 2022 | 43.09 | 43.09 | 42.10 | 42.70 | 76,420 | -0.16(-0.38%) |
Mar 14, 2022 | 43.40 | 43.40 | 42.43 | 42.86 | 215,389 | -0.16(-0.38%) |
Mar 11, 2022 | 43.74 | 43.74 | 42.89 | 43.03 | 101,939 | +0.07(+0.16%) |
Mar 10, 2022 | 42.72 | 42.97 | 41.86 | 42.96 | 121,556 | +1.09(+2.59%) |
Mar 09, 2022 | 41.44 | 42.13 | 41.33 | 41.87 | 135,725 | +0.54(+1.30%) |
Mar 08, 2022 | 42.42 | 42.71 | 41.33 | 41.33 | 168,850 | -0.90(-2.14%) |
Mar 07, 2022 | 43.28 | 43.98 | 42.11 | 42.24 | 367,386 | -0.48(-1.13%) |
Mar 04, 2022 | 42.29 | 42.72 | 41.76 | 42.72 | 143,779 | +0.39(+0.93%) |
Mar 03, 2022 | 42.40 | 42.49 | 41.93 | 42.32 | 193,281 | +0.32(+0.76%) |
Mar 02, 2022 | 41.38 | 42.18 | 41.24 | 42.01 | 120,077 | +1.16(+2.85%) |
Mar 01, 2022 | 41.30 | 41.48 | 40.61 | 40.84 | 33,498 | -0.47(-1.14%) |
Feb 28, 2022 | 40.55 | 41.31 | 40.55 | 41.31 | 29,627 | +0.47(+1.15%) |
Feb 25, 2022 | 40.29 | 40.84 | 39.94 | 40.84 | 19,251 | +1.20(+3.03%) |
Feb 24, 2022 | 38.81 | 39.67 | 38.45 | 39.64 | 34,069 | +0.19(+0.49%) |
Feb 23, 2022 | 40.30 | 40.30 | 39.45 | 39.45 | 18,193 | -0.46(-1.16%) |
Feb 22, 2022 | 40.49 | 40.73 | 39.91 | 39.91 | 54,344 | -0.88(-2.17%) |
Feb 18, 2022 | 40.80 | 0 | -0.58(-1.40%) | |||
Feb 17, 2022 | 41.65 | 41.74 | 41.27 | 41.38 | 134,777 | -0.36(-0.86%) |
Feb 16, 2022 | 41.38 | 41.78 | 41.33 | 41.73 | 14,281 | +0.31(+0.74%) |
Feb 15, 2022 | 41.13 | 41.55 | 41.05 | 41.43 | 29,034 | +0.40(+0.98%) |
Feb 14, 2022 | 41.50 | 41.50 | 40.66 | 41.03 | 34,420 | -0.54(-1.30%) |
Feb 11, 2022 | 41.54 | 41.97 | 41.24 | 41.56 | 20,748 | +0.03(+0.07%) |
Feb 10, 2022 | 41.36 | 42.18 | 41.33 | 41.54 | 15,027 | -0.04(-0.09%) |
Feb 09, 2022 | 41.37 | 41.60 | 41.37 | 41.57 | 82,033 | +0.71(+1.74%) |
Feb 08, 2022 | 40.41 | 40.88 | 40.34 | 40.86 | 7,983 | +0.82(+2.05%) |
Feb 07, 2022 | 40.05 | 40.31 | 39.94 | 40.04 | 14,312 | +0.16(+0.40%) |
Feb 04, 2022 | 39.67 | 40.07 | 39.52 | 39.88 | 5,182 | +0.04(+0.09%) |
Feb 03, 2022 | 40.06 | 40.21 | 39.84 | 39.85 | 5,671 | -0.49(-1.21%) |
Feb 02, 2022 | 40.18 | 40.37 | 39.92 | 40.33 | 9,886 | +0.11(+0.27%) |
Feb 01, 2022 | 39.79 | 40.22 | 39.78 | 40.22 | 7,702 | +0.55(+1.39%) |
Jan 31, 2022 | 39.32 | 39.68 | 39.67 | 9,935 | +0.32(+0.81%) | |
Jan 28, 2022 | 39.07 | 39.35 | 38.73 | 39.35 | 13,121 | +0.12(+0.31%) |
Jan 27, 2022 | 39.46 | 39.77 | 38.93 | 39.23 | 9,472 | +0.14(+0.36%) |
Jan 26, 2022 | 38.99 | 39.95 | 38.79 | 39.09 | 12,450 | +0.12(+0.31%) |
Jan 25, 2022 | 38.32 | 39.01 | 37.99 | 38.96 | 16,061 | +0.01(+0.01%) |
Jan 24, 2022 | 38.79 | 38.96 | 37.71 | 38.96 | 93,111 | -0.44(-1.11%) |
Jan 21, 2022 | 39.70 | 39.80 | 39.21 | 39.40 | 31,472 | -0.23(-0.58%) |
Jan 20, 2022 | 40.56 | 40.66 | 39.61 | 39.62 | 14,940 | -0.73(-1.81%) |
Jan 19, 2022 | 41.09 | 41.09 | 40.35 | 40.35 | 23,498 | -0.43(-1.06%) |
Jan 18, 2022 | 40.55 | 40.82 | 40.55 | 40.79 | 18,906 | +0.02(+0.05%) |
Jan 14, 2022 | 40.76 | 0 | +0.13(+0.32%) | |||
Jan 13, 2022 | 40.82 | 41.05 | 40.63 | 40.63 | 7,597 | -0.12(-0.30%) |
Jan 12, 2022 | 40.80 | 40.99 | 40.55 | 40.76 | 12,243 | +0.31(+0.76%) |
Jan 11, 2022 | 40.12 | 40.54 | 39.94 | 40.45 | 14,315 | +0.46(+1.15%) |
Jan 10, 2022 | 40.00 | 40.14 | 39.60 | 39.99 | 8,250 | -0.14(-0.35%) |
Jan 07, 2022 | 39.98 | 40.17 | 39.96 | 40.13 | 5,429 | +0.28(+0.71%) |
Jan 06, 2022 | 39.80 | 40.05 | 39.71 | 39.85 | 6,329 | +0.03(+0.07%) |
Jan 05, 2022 | 40.31 | 40.65 | 39.76 | 39.82 | 9,879 | -0.34(-0.85%) |
Jan 04, 2022 | 39.75 | 40.27 | 39.75 | 40.16 | 13,226 | +0.53(+1.33%) |