Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.85 | 46.85 | 45.97 | 46.00 | 25,309 | -0.76(-1.63%) |
Mar 30, 2022 | 48.10 | 48.18 | 46.72 | 46.76 | 35,919 | -1.63(-3.37%) |
Mar 29, 2022 | 47.99 | 48.47 | 47.59 | 48.39 | 70,982 | +1.34(+2.85%) |
Mar 28, 2022 | 46.39 | 47.06 | 46.01 | 47.05 | 34,481 | +0.44(+0.95%) |
Mar 25, 2022 | 47.23 | 47.23 | 45.86 | 46.60 | 35,174 | -0.56(-1.18%) |
Mar 24, 2022 | 45.84 | 47.16 | 45.63 | 47.16 | 25,678 | +1.70(+3.73%) |
Mar 23, 2022 | 45.97 | 46.69 | 45.47 | 45.47 | 64,152 | -1.09(-2.34%) |
Mar 22, 2022 | 46.03 | 46.88 | 45.94 | 46.56 | 96,541 | +0.87(+1.90%) |
Mar 21, 2022 | 45.97 | 46.36 | 44.95 | 45.69 | 32,136 | -0.50(-1.09%) |
Mar 18, 2022 | 44.54 | 46.35 | 44.54 | 46.19 | 30,127 | +1.30(+2.89%) |
Mar 17, 2022 | 43.83 | 44.92 | 43.83 | 44.89 | 104,106 | +0.73(+1.66%) |
Mar 16, 2022 | 42.84 | 44.16 | 42.29 | 44.16 | 73,024 | +2.32(+5.55%) |
Mar 15, 2022 | 40.38 | 41.85 | 40.27 | 41.84 | 15,855 | +1.86(+4.66%) |
Mar 14, 2022 | 40.97 | 41.60 | 39.78 | 39.97 | 38,375 | -1.49(-3.59%) |
Mar 11, 2022 | 43.06 | 43.06 | 41.46 | 41.46 | 11,879 | -1.16(-2.73%) |
Mar 10, 2022 | 42.47 | 42.72 | 41.76 | 42.63 | 47,063 | -0.67(-1.55%) |
Mar 09, 2022 | 42.89 | 43.61 | 42.64 | 43.30 | 35,901 | +1.63(+3.90%) |
Mar 08, 2022 | 40.88 | 42.70 | 40.58 | 41.67 | 75,411 | +0.75(+1.83%) |
Mar 07, 2022 | 43.33 | 43.33 | 40.92 | 40.92 | 40,758 | -2.16(-5.02%) |
Mar 04, 2022 | 44.24 | 44.60 | 42.82 | 43.08 | 12,219 | -1.53(-3.43%) |
Mar 03, 2022 | 46.25 | 46.41 | 44.42 | 44.62 | 67,665 | -1.39(-3.02%) |
Mar 02, 2022 | 44.88 | 46.15 | 44.84 | 46.01 | 43,526 | +1.80(+4.06%) |
Mar 01, 2022 | 45.67 | 45.71 | 43.87 | 44.21 | 75,462 | -1.88(-4.08%) |
Feb 28, 2022 | 45.70 | 46.47 | 45.26 | 46.09 | 19,944 | -0.18(-0.38%) |
Feb 25, 2022 | 45.28 | 46.31 | 45.35 | 46.27 | 34,595 | +0.75(+1.64%) |
Feb 24, 2022 | 41.34 | 45.57 | 41.34 | 45.52 | 64,227 | +2.29(+5.31%) |
Feb 23, 2022 | 45.26 | 45.42 | 43.23 | 43.23 | 22,448 | -1.25(-2.82%) |
Feb 22, 2022 | 44.58 | 45.64 | 44.16 | 44.48 | 24,456 | -0.77(-1.70%) |
Feb 18, 2022 | 45.25 | 0 | -0.73(-1.59%) | |||
Feb 17, 2022 | 47.00 | 47.00 | 45.96 | 45.98 | 30,193 | -2.00(-4.17%) |
Feb 16, 2022 | 47.26 | 47.99 | 46.86 | 47.98 | 31,818 | +0.23(+0.49%) |
Feb 15, 2022 | 46.45 | 47.81 | 46.45 | 47.75 | 39,014 | +2.31(+5.08%) |
Feb 14, 2022 | 45.51 | 46.37 | 45.01 | 45.44 | 52,683 | -0.21(-0.45%) |
Feb 11, 2022 | 47.74 | 47.89 | 45.44 | 45.65 | 68,962 | -1.99(-4.17%) |
Feb 10, 2022 | 47.68 | 49.05 | 47.30 | 47.63 | 94,490 | -1.27(-2.60%) |
Feb 09, 2022 | 48.22 | 48.91 | 47.83 | 48.91 | 38,101 | +1.38(+2.91%) |
Feb 08, 2022 | 45.94 | 47.52 | 45.94 | 47.52 | 160,438 | +1.36(+2.95%) |
Feb 07, 2022 | 46.31 | 46.95 | 46.03 | 46.16 | 693,005 | -0.02(-0.04%) |
Feb 04, 2022 | 45.04 | 46.54 | 44.97 | 46.18 | 31,448 | +0.99(+2.18%) |
Feb 03, 2022 | 45.85 | 45.19 | 45.19 | 40,503 | -1.83(-3.88%) | |
Feb 02, 2022 | 47.31 | 47.54 | 46.58 | 47.02 | 67,857 | +0.25(+0.54%) |
Feb 01, 2022 | 46.58 | 46.76 | 45.63 | 46.76 | 59,580 | +0.38(+0.81%) |
Jan 31, 2022 | 44.07 | 46.50 | 46.39 | 80,307 | +2.45(+5.57%) | |
Jan 28, 2022 | 42.11 | 43.94 | 41.60 | 43.94 | 54,782 | +1.42(+3.34%) |
Jan 27, 2022 | 44.34 | 44.44 | 42.28 | 42.52 | 76,527 | -1.34(-3.05%) |
Jan 26, 2022 | 44.84 | 45.92 | 43.47 | 43.86 | 198,657 | +0.16(+0.37%) |
Jan 25, 2022 | 44.37 | 44.58 | 43.39 | 43.69 | 88,873 | -1.90(-4.16%) |
Jan 24, 2022 | 43.62 | 45.59 | 42.34 | 45.59 | 159,036 | +0.76(+1.69%) |
Jan 21, 2022 | 45.64 | 46.77 | 44.83 | 44.83 | 115,869 | -1.25(-2.72%) |
Jan 20, 2022 | 47.60 | 48.21 | 46.08 | 46.09 | 149,579 | -1.14(-2.42%) |
Jan 19, 2022 | 48.53 | 48.82 | 47.16 | 47.23 | 100,486 | -0.93(-1.94%) |
Jan 18, 2022 | 49.34 | 49.36 | 48.13 | 48.16 | 58,490 | -2.13(-4.24%) |
Jan 14, 2022 | 50.30 | 0 | +0.73(+1.47%) | |||
Jan 13, 2022 | 51.45 | 51.83 | 49.44 | 49.57 | 38,453 | -1.53(-2.99%) |
Jan 12, 2022 | 51.45 | 51.94 | 50.82 | 51.09 | 60,769 | +0.07(+0.14%) |
Jan 11, 2022 | 50.26 | 51.14 | 49.83 | 51.02 | 46,766 | +0.74(+1.47%) |
Jan 10, 2022 | 49.73 | 50.36 | 48.47 | 50.28 | 46,517 | -0.18(-0.36%) |
Jan 07, 2022 | 52.03 | 52.31 | 50.42 | 50.46 | 45,895 | -1.62(-3.11%) |
Jan 06, 2022 | 51.27 | 52.38 | 51.16 | 52.08 | 92,983 | +0.66(+1.28%) |
Jan 05, 2022 | 53.66 | 53.70 | 51.42 | 51.42 | 178,941 | -3.17(-5.81%) |
Jan 04, 2022 | 55.78 | 55.78 | 53.39 | 54.60 | 28,590 | -0.94(-1.69%) |