Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.28 | 48.75 | 45.43 | 48.32 | 1,731,787 | +2.14(+4.64%) |
Mar 30, 2022 | 47.12 | 49.88 | 45.98 | 46.18 | 2,434,996 | +0.71(+1.56%) |
Mar 29, 2022 | 44.77 | 45.85 | 44.44 | 45.47 | 1,175,665 | +0.62(+1.39%) |
Mar 28, 2022 | 43.85 | 44.94 | 43.85 | 44.85 | 964,129 | +0.86(+1.95%) |
Mar 25, 2022 | 43.92 | 44.22 | 43.43 | 43.99 | 623,847 | +0.24(+0.54%) |
Mar 24, 2022 | 43.78 | 44.38 | 43.36 | 43.75 | 671,812 | +0.24(+0.54%) |
Mar 23, 2022 | 43.44 | 44.17 | 42.90 | 43.52 | 584,620 | -0.04(-0.10%) |
Mar 22, 2022 | 43.82 | 44.44 | 43.36 | 43.56 | 689,722 | -0.16(-0.36%) |
Mar 21, 2022 | 45.53 | 46.20 | 43.60 | 43.72 | 855,368 | -1.57(-3.46%) |
Mar 18, 2022 | 43.20 | 45.78 | 43.11 | 45.28 | 1,437,443 | +1.93(+4.44%) |
Mar 17, 2022 | 42.48 | 44.41 | 42.23 | 43.36 | 1,246,440 | +1.17(+2.78%) |
Mar 16, 2022 | 41.08 | 42.22 | 39.45 | 42.19 | 854,649 | +1.09(+2.66%) |
Mar 15, 2022 | 39.97 | 41.77 | 39.71 | 41.09 | 1,042,478 | +1.15(+2.87%) |
Mar 14, 2022 | 38.13 | 40.06 | 37.99 | 39.95 | 641,105 | +2.01(+5.31%) |
Mar 11, 2022 | 38.24 | 38.51 | 37.69 | 37.93 | 378,684 | -0.31(-0.80%) |
Mar 10, 2022 | 38.04 | 39.05 | 38.04 | 38.24 | 404,585 | +0.03(+0.07%) |
Mar 09, 2022 | 38.81 | 39.06 | 38.06 | 38.21 | 395,283 | -0.30(-0.77%) |
Mar 08, 2022 | 39.20 | 39.31 | 38.10 | 38.51 | 458,411 | -0.63(-1.61%) |
Mar 07, 2022 | 39.45 | 39.89 | 38.91 | 39.14 | 777,470 | -0.31(-0.78%) |
Mar 04, 2022 | 38.83 | 39.60 | 38.73 | 39.45 | 598,852 | +0.42(+1.08%) |
Mar 03, 2022 | 38.96 | 39.38 | 38.48 | 39.03 | 544,299 | +0.06(+0.16%) |
Mar 02, 2022 | 38.77 | 39.27 | 38.75 | 38.97 | 542,467 | +0.21(+0.54%) |
Mar 01, 2022 | 38.77 | 39.14 | 38.48 | 38.76 | 532,137 | +0.02(+0.05%) |
Feb 28, 2022 | 38.58 | 39.06 | 38.33 | 38.74 | 353,128 | +0.10(+0.25%) |
Feb 25, 2022 | 38.33 | 39.34 | 38.42 | 38.64 | 448,980 | +0.44(+1.15%) |
Feb 24, 2022 | 38.20 | 38.59 | 37.64 | 38.20 | 408,484 | -0.46(-1.20%) |
Feb 23, 2022 | 38.06 | 38.77 | 38.02 | 38.67 | 428,882 | +0.88(+2.34%) |
Feb 22, 2022 | 37.45 | 37.94 | 36.88 | 37.78 | 519,742 | +0.41(+1.10%) |
Feb 18, 2022 | 37.37 | 0 | +0.07(+0.19%) | |||
Feb 17, 2022 | 36.74 | 37.54 | 36.59 | 37.30 | 369,826 | +0.34(+0.92%) |
Feb 16, 2022 | 37.32 | 37.51 | 36.65 | 36.96 | 323,179 | -0.45(-1.19%) |
Feb 15, 2022 | 37.22 | 37.80 | 36.87 | 37.41 | 343,653 | +0.21(+0.56%) |
Feb 14, 2022 | 37.36 | 37.49 | 37.04 | 37.20 | 764,593 | -0.31(-0.82%) |
Feb 11, 2022 | 36.74 | 37.70 | 36.66 | 37.50 | 606,046 | +0.85(+2.32%) |
Feb 10, 2022 | 36.65 | 37.68 | 36.41 | 36.66 | 547,053 | -0.07(-0.19%) |
Feb 09, 2022 | 37.62 | 37.67 | 36.58 | 36.73 | 400,826 | -0.75(-2.01%) |
Feb 08, 2022 | 36.52 | 37.53 | 36.34 | 37.48 | 534,474 | +0.76(+2.07%) |
Feb 07, 2022 | 36.17 | 36.92 | 35.72 | 36.72 | 508,568 | +0.61(+1.70%) |
Feb 04, 2022 | 34.95 | 36.17 | 34.44 | 36.10 | 965,343 | +1.15(+3.28%) |
Feb 03, 2022 | 34.73 | 35.06 | 34.96 | 1,021,111 | +0.28(+0.81%) | |
Feb 02, 2022 | 34.35 | 34.84 | 34.21 | 34.68 | 341,089 | +0.40(+1.17%) |
Feb 01, 2022 | 34.13 | 34.76 | 33.84 | 34.28 | 462,819 | +0.15(+0.44%) |
Jan 31, 2022 | 34.45 | 34.13 | 520,811 | -0.38(-1.09%) | ||
Jan 28, 2022 | 33.92 | 34.54 | 33.47 | 34.50 | 298,767 | +0.55(+1.62%) |
Jan 27, 2022 | 34.19 | 34.53 | 33.54 | 33.95 | 449,450 | -0.29(-0.84%) |
Jan 26, 2022 | 34.57 | 34.94 | 34.11 | 34.24 | 264,591 | -0.52(-1.49%) |
Jan 25, 2022 | 34.92 | 35.10 | 34.30 | 34.76 | 233,842 | -0.31(-0.87%) |
Jan 24, 2022 | 35.61 | 36.03 | 34.57 | 35.06 | 448,759 | -0.70(-1.96%) |
Jan 21, 2022 | 36.08 | 36.57 | 35.59 | 35.76 | 360,743 | -0.18(-0.49%) |
Jan 20, 2022 | 36.66 | 36.88 | 35.88 | 35.94 | 353,843 | -0.81(-2.21%) |
Jan 19, 2022 | 36.50 | 37.10 | 36.24 | 36.75 | 464,709 | +0.18(+0.48%) |
Jan 18, 2022 | 35.73 | 36.79 | 35.42 | 36.58 | 428,281 | +0.59(+1.63%) |
Jan 14, 2022 | 35.99 | 0 | +1.07(+3.06%) | |||
Jan 13, 2022 | 34.21 | 35.14 | 34.14 | 34.92 | 291,616 | +0.72(+2.10%) |
Jan 12, 2022 | 34.81 | 34.81 | 34.17 | 34.21 | 399,391 | -0.70(-2.01%) |
Jan 11, 2022 | 34.92 | 35.41 | 34.69 | 34.91 | 435,467 | -0.15(-0.42%) |
Jan 10, 2022 | 34.00 | 35.12 | 33.95 | 35.05 | 441,247 | +1.03(+3.04%) |
Jan 07, 2022 | 34.07 | 34.49 | 33.83 | 34.02 | 517,450 | +0.09(+0.26%) |
Jan 06, 2022 | 33.95 | 34.25 | 33.82 | 33.93 | 304,060 | +0.04(+0.10%) |
Jan 05, 2022 | 33.67 | 34.43 | 33.57 | 33.90 | 567,070 | +0.22(+0.65%) |
Jan 04, 2022 | 32.96 | 34.00 | 32.73 | 33.68 | 714,036 | +0.69(+2.10%) |