Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.63 | 41.64 | 41.17 | 41.17 | 805 | -0.67(-1.61%) |
Mar 30, 2022 | 42.28 | 42.44 | 41.84 | 41.84 | 1,129 | -0.73(-1.72%) |
Mar 29, 2022 | 42.32 | 42.73 | 42.11 | 42.57 | 3,363 | +1.23(+2.98%) |
Mar 28, 2022 | 41.27 | 41.43 | 40.77 | 41.34 | 1,899 | +0.21(+0.50%) |
Mar 25, 2022 | 41.16 | 41.16 | 41.08 | 41.13 | 1,136 | -0.33(-0.80%) |
Mar 24, 2022 | 41.21 | 41.54 | 41.21 | 41.47 | 1,533 | +0.24(+0.57%) |
Mar 23, 2022 | 41.68 | 41.68 | 41.23 | 41.23 | 1,471 | -0.48(-1.16%) |
Mar 22, 2022 | 41.23 | 41.87 | 41.23 | 41.71 | 1,771 | +0.72(+1.75%) |
Mar 21, 2022 | 41.33 | 41.33 | 40.83 | 40.99 | 2,451 | -0.43(-1.04%) |
Mar 18, 2022 | 41.02 | 41.44 | 41.02 | 41.42 | 2,315 | +0.87(+2.13%) |
Mar 17, 2022 | 39.92 | 40.57 | 39.92 | 40.56 | 2,645 | +0.60(+1.50%) |
Mar 16, 2022 | 39.21 | 39.96 | 38.84 | 39.96 | 3,180 | +1.79(+4.69%) |
Mar 15, 2022 | 37.36 | 38.26 | 37.36 | 38.17 | 1,732 | +0.85(+2.27%) |
Mar 14, 2022 | 38.06 | 38.34 | 37.17 | 37.32 | 8,111 | -1.00(-2.62%) |
Mar 11, 2022 | 39.32 | 39.32 | 38.32 | 38.32 | 1,117 | -0.97(-2.48%) |
Mar 10, 2022 | 38.83 | 39.32 | 38.83 | 39.30 | 1,027 | -0.40(-1.02%) |
Mar 09, 2022 | 39.46 | 39.92 | 39.46 | 39.70 | 2,575 | +1.33(+3.45%) |
Mar 08, 2022 | 38.37 | 38.81 | 38.37 | 38.38 | 1,335 | -0.04(-0.11%) |
Mar 07, 2022 | 39.88 | 39.88 | 38.42 | 38.42 | 2,671 | -1.49(-3.74%) |
Mar 04, 2022 | 40.20 | 40.20 | 39.66 | 39.91 | 2,282 | -0.88(-2.17%) |
Mar 03, 2022 | 41.07 | 41.14 | 40.80 | 40.80 | 1,185 | -0.81(-1.96%) |
Mar 02, 2022 | 41.44 | 41.78 | 41.35 | 41.61 | 3,535 | +0.52(+1.26%) |
Mar 01, 2022 | 41.61 | 41.61 | 41.10 | 41.10 | 1,840 | -0.70(-1.69%) |
Feb 28, 2022 | 41.86 | 41.86 | 41.33 | 41.80 | 2,146 | -0.07(-0.16%) |
Feb 25, 2022 | 41.10 | 41.87 | 41.53 | 41.87 | 1,194 | +0.94(+2.30%) |
Feb 24, 2022 | 38.63 | 40.99 | 38.12 | 40.92 | 64,372 | +1.13(+2.83%) |
Feb 23, 2022 | 40.92 | 40.92 | 39.80 | 39.80 | 3,051 | -0.71(-1.74%) |
Feb 22, 2022 | 40.78 | 41.35 | 40.50 | 40.50 | 5,053 | -0.66(-1.60%) |
Feb 18, 2022 | 41.16 | 0 | -0.47(-1.13%) | |||
Feb 17, 2022 | 42.51 | 42.51 | 41.63 | 41.63 | 2,382 | -1.24(-2.89%) |
Feb 16, 2022 | 42.82 | 43.04 | 42.52 | 42.87 | 1,175 | -0.25(-0.59%) |
Feb 15, 2022 | 42.87 | 43.13 | 42.87 | 43.13 | 1,865 | +1.10(+2.62%) |
Feb 14, 2022 | 42.10 | 42.44 | 41.77 | 42.03 | 8,350 | -0.38(-0.89%) |
Feb 11, 2022 | 43.35 | 43.35 | 42.29 | 42.41 | 1,155 | -0.70(-1.62%) |
Feb 10, 2022 | 43.89 | 43.90 | 43.08 | 43.11 | 6,929 | -0.79(-1.81%) |
Feb 09, 2022 | 43.35 | 43.90 | 43.35 | 43.90 | 1,322 | +1.14(+2.66%) |
Feb 08, 2022 | 42.14 | 42.82 | 42.14 | 42.76 | 1,559 | +0.42(+0.98%) |
Feb 07, 2022 | 42.59 | 42.63 | 42.35 | 42.35 | 1,344 | -0.05(-0.12%) |
Feb 04, 2022 | 41.91 | 42.60 | 41.72 | 42.40 | 1,536 | +0.65(+1.55%) |
Feb 03, 2022 | 42.05 | 41.75 | 41.75 | 1,070 | -1.19(-2.78%) | |
Feb 02, 2022 | 42.64 | 43.01 | 42.64 | 42.94 | 1,767 | -0.43(-0.99%) |
Feb 01, 2022 | 42.72 | 43.38 | 42.58 | 43.37 | 1,442 | +0.60(+1.40%) |
Jan 31, 2022 | 41.47 | 42.77 | 42.77 | 2,812 | +1.62(+3.94%) | |
Jan 28, 2022 | 39.87 | 41.15 | 39.87 | 41.15 | 882 | +1.11(+2.77%) |
Jan 27, 2022 | 41.10 | 41.10 | 40.05 | 40.05 | 2,649 | -0.63(-1.56%) |
Jan 26, 2022 | 41.73 | 41.73 | 40.46 | 40.68 | 2,686 | -0.28(-0.68%) |
Jan 25, 2022 | 40.93 | 41.27 | 40.93 | 40.96 | 993 | -0.60(-1.45%) |
Jan 24, 2022 | 40.56 | 41.61 | 39.37 | 41.56 | 6,811 | +0.21(+0.50%) |
Jan 21, 2022 | 41.88 | 41.88 | 41.32 | 41.36 | 3,445 | -1.19(-2.80%) |
Jan 20, 2022 | 43.03 | 43.90 | 42.43 | 42.55 | 4,994 | -0.35(-0.81%) |
Jan 19, 2022 | 43.19 | 43.55 | 42.89 | 42.89 | 2,064 | -0.39(-0.89%) |
Jan 18, 2022 | 43.65 | 43.84 | 43.28 | 43.28 | 2,156 | -1.11(-2.50%) |
Jan 14, 2022 | 44.39 | 0 | +0.10(+0.23%) | |||
Jan 13, 2022 | 45.23 | 45.23 | 44.29 | 44.29 | 1,332 | -0.83(-1.83%) |
Jan 12, 2022 | 45.67 | 45.79 | 45.11 | 45.12 | 1,424 | -0.34(-0.74%) |
Jan 11, 2022 | 44.52 | 45.52 | 44.52 | 45.45 | 2,333 | +0.66(+1.48%) |
Jan 10, 2022 | 44.64 | 44.79 | 43.80 | 44.79 | 3,305 | -0.19(-0.43%) |
Jan 07, 2022 | 45.58 | 45.58 | 44.98 | 44.98 | 1,445 | -0.04(-0.09%) |
Jan 06, 2022 | 44.54 | 45.28 | 44.54 | 45.02 | 2,818 | +0.02(+0.05%) |
Jan 05, 2022 | 46.26 | 46.26 | 45.00 | 45.00 | 4,078 | -1.51(-3.25%) |
Jan 04, 2022 | 47.02 | 47.02 | 46.17 | 46.51 | 2,281 | -0.50(-1.06%) |