Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.38 | 45.01 | 44.19 | 44.73 | 61,999 | +0.52(+1.19%) |
Mar 30, 2022 | 44.36 | 44.81 | 43.78 | 44.20 | 49,096 | -0.48(-1.07%) |
Mar 29, 2022 | 43.88 | 44.87 | 43.88 | 44.68 | 33,168 | +1.17(+2.69%) |
Mar 28, 2022 | 43.36 | 43.66 | 42.54 | 43.51 | 30,735 | -0.07(-0.17%) |
Mar 25, 2022 | 43.32 | 43.78 | 43.32 | 43.59 | 29,757 | +0.28(+0.64%) |
Mar 24, 2022 | 43.17 | 43.35 | 42.78 | 43.31 | 17,863 | +0.38(+0.88%) |
Mar 23, 2022 | 43.59 | 43.59 | 42.86 | 42.93 | 41,610 | -0.66(-1.52%) |
Mar 22, 2022 | 42.23 | 44.02 | 42.23 | 43.59 | 33,380 | +1.33(+3.14%) |
Mar 21, 2022 | 43.11 | 43.11 | 41.89 | 42.27 | 27,141 | -0.56(-1.31%) |
Mar 18, 2022 | 41.92 | 43.03 | 41.83 | 42.83 | 97,065 | +0.77(+1.84%) |
Mar 17, 2022 | 41.96 | 42.08 | 41.15 | 42.06 | 36,462 | -0.26(-0.61%) |
Mar 16, 2022 | 41.83 | 43.02 | 41.54 | 42.31 | 40,336 | +0.87(+2.09%) |
Mar 15, 2022 | 41.16 | 42.52 | 40.91 | 41.45 | 53,033 | +0.17(+0.42%) |
Mar 14, 2022 | 41.01 | 42.22 | 40.62 | 41.27 | 57,640 | +0.45(+1.11%) |
Mar 11, 2022 | 41.99 | 41.99 | 40.70 | 40.82 | 54,393 | -0.42(-1.03%) |
Mar 10, 2022 | 43.02 | 43.30 | 40.95 | 41.25 | 65,305 | -2.80(-6.36%) |
Mar 09, 2022 | 43.55 | 44.75 | 43.54 | 44.05 | 68,773 | +1.42(+3.33%) |
Mar 08, 2022 | 43.25 | 44.27 | 42.37 | 42.63 | 75,432 | -0.99(-2.26%) |
Mar 07, 2022 | 45.51 | 45.51 | 43.01 | 43.61 | 64,307 | -1.92(-4.23%) |
Mar 04, 2022 | 47.09 | 47.36 | 45.02 | 45.54 | 54,702 | -2.34(-4.89%) |
Mar 03, 2022 | 47.47 | 48.15 | 47.15 | 47.88 | 64,566 | +0.41(+0.87%) |
Mar 02, 2022 | 46.07 | 47.54 | 45.68 | 47.46 | 64,087 | +1.30(+2.81%) |
Mar 01, 2022 | 46.77 | 48.02 | 45.59 | 46.16 | 70,718 | -1.11(-2.34%) |
Feb 28, 2022 | 47.44 | 48.13 | 46.73 | 47.27 | 39,744 | -0.99(-2.06%) |
Feb 25, 2022 | 46.04 | 48.82 | 46.72 | 48.26 | 32,342 | +2.31(+5.03%) |
Feb 24, 2022 | 45.72 | 46.51 | 44.88 | 45.95 | 61,039 | -1.22(-2.58%) |
Feb 23, 2022 | 48.46 | 48.99 | 47.12 | 47.17 | 57,366 | -1.15(-2.38%) |
Feb 22, 2022 | 49.15 | 49.69 | 47.85 | 48.32 | 29,692 | -0.50(-1.02%) |
Feb 18, 2022 | 48.82 | 0 | +0.71(+1.48%) | |||
Feb 17, 2022 | 49.38 | 49.43 | 48.07 | 48.10 | 32,022 | -1.27(-2.58%) |
Feb 16, 2022 | 49.49 | 50.00 | 48.74 | 49.38 | 33,621 | -0.12(-0.24%) |
Feb 15, 2022 | 49.00 | 50.06 | 48.55 | 49.49 | 50,998 | +1.03(+2.14%) |
Feb 14, 2022 | 48.16 | 48.71 | 47.60 | 48.46 | 37,182 | +0.96(+2.02%) |
Feb 11, 2022 | 48.94 | 49.26 | 46.13 | 47.50 | 102,172 | -1.85(-3.75%) |
Feb 10, 2022 | 50.09 | 52.15 | 48.99 | 49.35 | 75,480 | +1.71(+3.59%) |
Feb 09, 2022 | 47.31 | 48.03 | 46.83 | 47.64 | 65,465 | +0.90(+1.92%) |
Feb 08, 2022 | 46.24 | 47.25 | 45.96 | 46.74 | 40,003 | +0.45(+0.97%) |
Feb 07, 2022 | 45.36 | 46.68 | 45.33 | 46.29 | 29,885 | +0.93(+2.06%) |
Feb 04, 2022 | 45.21 | 45.55 | 44.80 | 45.36 | 37,084 | +0.16(+0.34%) |
Feb 03, 2022 | 45.71 | 44.94 | 45.20 | 54,789 | -0.66(-1.44%) | |
Feb 02, 2022 | 47.09 | 47.79 | 45.60 | 45.86 | 48,925 | -1.17(-2.49%) |
Feb 01, 2022 | 46.69 | 47.25 | 45.91 | 47.03 | 49,291 | +0.55(+1.18%) |
Jan 31, 2022 | 44.83 | 46.64 | 46.48 | 65,817 | +1.84(+4.12%) | |
Jan 28, 2022 | 45.13 | 45.34 | 43.50 | 44.64 | 67,305 | -0.59(-1.30%) |
Jan 27, 2022 | 47.11 | 47.37 | 44.86 | 45.23 | 44,910 | -1.53(-3.27%) |
Jan 26, 2022 | 48.06 | 48.82 | 46.66 | 46.76 | 33,264 | -0.95(-2.00%) |
Jan 25, 2022 | 46.57 | 48.27 | 45.80 | 47.71 | 36,079 | +1.03(+2.20%) |
Jan 24, 2022 | 45.85 | 47.68 | 44.50 | 46.68 | 71,967 | +0.13(+0.28%) |
Jan 21, 2022 | 46.78 | 47.64 | 46.12 | 46.55 | 56,857 | -0.45(-0.95%) |
Jan 20, 2022 | 47.81 | 49.74 | 47.00 | 47.00 | 52,482 | -0.71(-1.50%) |
Jan 19, 2022 | 48.38 | 48.51 | 47.17 | 47.72 | 40,118 | -0.52(-1.08%) |
Jan 18, 2022 | 49.29 | 49.29 | 48.02 | 48.24 | 32,238 | -1.60(-3.22%) |
Jan 14, 2022 | 49.84 | 0 | -0.83(-1.64%) | |||
Jan 13, 2022 | 49.91 | 51.54 | 49.73 | 50.68 | 26,564 | +0.91(+1.82%) |
Jan 12, 2022 | 50.33 | 50.66 | 49.77 | 49.77 | 42,400 | -0.52(-1.04%) |
Jan 11, 2022 | 50.22 | 50.62 | 49.87 | 50.29 | 24,279 | -0.11(-0.22%) |
Jan 10, 2022 | 51.05 | 51.05 | 49.73 | 50.40 | 22,664 | -0.77(-1.50%) |
Jan 07, 2022 | 51.82 | 52.52 | 51.05 | 51.17 | 23,707 | -0.67(-1.29%) |
Jan 06, 2022 | 50.74 | 52.13 | 49.57 | 51.84 | 32,624 | +0.92(+1.80%) |
Jan 05, 2022 | 51.66 | 52.64 | 50.79 | 50.92 | 62,472 | -0.87(-1.68%) |
Jan 04, 2022 | 52.65 | 52.83 | 51.47 | 51.79 | 36,334 | -0.77(-1.46%) |