Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 47.10 | 49.61 | 46.23 | 49.17 | 1,701,843 | +2.18(+4.64%) |
Mar 30, 2022 | 47.95 | 50.76 | 46.79 | 46.99 | 2,392,893 | +0.72(+1.56%) |
Mar 29, 2022 | 45.56 | 46.66 | 45.22 | 46.27 | 1,155,336 | +0.63(+1.39%) |
Mar 28, 2022 | 44.62 | 45.73 | 44.62 | 45.64 | 947,458 | +0.87(+1.95%) |
Mar 25, 2022 | 44.69 | 44.99 | 44.19 | 44.76 | 613,060 | +0.24(+0.54%) |
Mar 24, 2022 | 44.55 | 45.16 | 44.12 | 44.52 | 660,196 | +0.24(+0.54%) |
Mar 23, 2022 | 44.20 | 44.95 | 43.65 | 44.28 | 574,511 | -0.04(-0.10%) |
Mar 22, 2022 | 44.59 | 45.22 | 44.12 | 44.33 | 677,796 | -0.16(-0.36%) |
Mar 21, 2022 | 46.33 | 47.02 | 44.37 | 44.49 | 840,577 | -1.59(-3.46%) |
Mar 18, 2022 | 43.96 | 46.59 | 43.86 | 46.08 | 1,412,588 | +1.96(+4.44%) |
Mar 17, 2022 | 43.23 | 45.19 | 42.97 | 44.12 | 1,224,887 | +1.19(+2.78%) |
Mar 16, 2022 | 41.80 | 42.96 | 40.14 | 42.93 | 839,871 | +1.11(+2.66%) |
Mar 15, 2022 | 40.68 | 42.50 | 40.41 | 41.82 | 1,024,453 | +1.17(+2.87%) |
Mar 14, 2022 | 38.80 | 40.76 | 38.66 | 40.65 | 630,020 | +2.05(+5.31%) |
Mar 11, 2022 | 38.91 | 39.19 | 38.36 | 38.60 | 372,136 | -0.31(-0.80%) |
Mar 10, 2022 | 38.71 | 39.74 | 38.71 | 38.91 | 397,589 | +0.03(+0.07%) |
Mar 09, 2022 | 39.49 | 39.75 | 38.73 | 38.89 | 388,448 | -0.30(-0.77%) |
Mar 08, 2022 | 39.89 | 40.00 | 38.77 | 39.19 | 450,485 | -0.64(-1.61%) |
Mar 07, 2022 | 40.14 | 40.60 | 39.60 | 39.83 | 764,026 | -0.31(-0.78%) |
Mar 04, 2022 | 39.51 | 40.30 | 39.41 | 40.14 | 588,497 | +0.43(+1.08%) |
Mar 03, 2022 | 39.64 | 40.07 | 39.16 | 39.71 | 534,887 | +0.06(+0.16%) |
Mar 02, 2022 | 39.46 | 39.96 | 39.43 | 39.65 | 533,087 | +0.21(+0.54%) |
Mar 01, 2022 | 39.46 | 39.83 | 39.16 | 39.44 | 522,936 | +0.02(+0.05%) |
Feb 28, 2022 | 39.26 | 39.75 | 39.00 | 39.42 | 347,022 | +0.10(+0.25%) |
Feb 25, 2022 | 39.00 | 40.03 | 39.10 | 39.32 | 441,217 | +0.45(+1.15%) |
Feb 24, 2022 | 38.87 | 39.27 | 38.31 | 38.88 | 401,421 | -0.47(-1.20%) |
Feb 23, 2022 | 38.73 | 39.46 | 38.68 | 39.35 | 421,466 | +0.90(+2.34%) |
Feb 22, 2022 | 38.11 | 38.61 | 37.53 | 38.45 | 510,756 | +0.42(+1.10%) |
Feb 18, 2022 | 38.03 | 0 | +0.07(+0.19%) | |||
Feb 17, 2022 | 37.39 | 38.20 | 37.23 | 37.96 | 363,431 | +0.35(+0.92%) |
Feb 16, 2022 | 37.98 | 38.17 | 37.29 | 37.61 | 317,590 | -0.45(-1.19%) |
Feb 15, 2022 | 37.87 | 38.47 | 37.52 | 38.07 | 337,711 | +0.21(+0.56%) |
Feb 14, 2022 | 38.02 | 38.15 | 37.69 | 37.85 | 751,372 | -0.31(-0.82%) |
Feb 11, 2022 | 37.39 | 38.36 | 37.30 | 38.16 | 595,567 | +0.86(+2.32%) |
Feb 10, 2022 | 37.29 | 38.34 | 37.05 | 37.30 | 537,594 | -0.07(-0.19%) |
Feb 09, 2022 | 38.28 | 38.33 | 37.22 | 37.37 | 393,896 | -0.77(-2.01%) |
Feb 08, 2022 | 37.17 | 38.19 | 36.98 | 38.14 | 525,233 | +0.77(+2.07%) |
Feb 07, 2022 | 36.80 | 37.57 | 36.34 | 37.36 | 499,775 | +0.62(+1.70%) |
Feb 04, 2022 | 35.56 | 36.80 | 35.05 | 36.74 | 948,651 | +1.17(+3.28%) |
Feb 03, 2022 | 35.34 | 35.68 | 35.57 | 1,003,455 | +0.28(+0.81%) | |
Feb 02, 2022 | 34.95 | 35.45 | 34.82 | 35.29 | 335,192 | +0.41(+1.17%) |
Feb 01, 2022 | 34.73 | 35.37 | 34.43 | 34.88 | 454,816 | +0.15(+0.44%) |
Jan 31, 2022 | 35.05 | 34.73 | 511,806 | -0.38(-1.09%) | ||
Jan 28, 2022 | 34.51 | 35.15 | 34.06 | 35.11 | 293,601 | +0.56(+1.62%) |
Jan 27, 2022 | 34.79 | 35.14 | 34.13 | 34.55 | 441,678 | -0.29(-0.84%) |
Jan 26, 2022 | 35.18 | 35.56 | 34.71 | 34.84 | 260,016 | -0.53(-1.49%) |
Jan 25, 2022 | 35.54 | 35.72 | 34.91 | 35.37 | 229,799 | -0.31(-0.87%) |
Jan 24, 2022 | 36.24 | 36.66 | 35.18 | 35.68 | 441,000 | -0.71(-1.96%) |
Jan 21, 2022 | 36.71 | 37.21 | 36.21 | 36.39 | 354,505 | -0.18(-0.49%) |
Jan 20, 2022 | 37.30 | 37.53 | 36.51 | 36.57 | 347,725 | -0.83(-2.21%) |
Jan 19, 2022 | 37.14 | 37.76 | 36.88 | 37.40 | 456,674 | +0.18(+0.48%) |
Jan 18, 2022 | 36.36 | 37.43 | 36.04 | 37.22 | 420,875 | +0.60(+1.63%) |
Jan 14, 2022 | 36.62 | 0 | +1.09(+3.06%) | |||
Jan 13, 2022 | 34.82 | 35.76 | 34.75 | 35.54 | 286,574 | +0.73(+2.10%) |
Jan 12, 2022 | 35.42 | 35.42 | 34.77 | 34.81 | 392,485 | -0.71(-2.01%) |
Jan 11, 2022 | 35.54 | 36.04 | 35.30 | 35.52 | 427,937 | -0.15(-0.42%) |
Jan 10, 2022 | 34.60 | 35.73 | 34.55 | 35.67 | 433,617 | +1.05(+3.03%) |
Jan 07, 2022 | 34.67 | 35.10 | 34.42 | 34.62 | 508,503 | +0.09(+0.26%) |
Jan 06, 2022 | 34.55 | 34.85 | 34.42 | 34.53 | 298,802 | +0.04(+0.10%) |
Jan 05, 2022 | 34.26 | 35.04 | 34.16 | 34.50 | 557,265 | +0.22(+0.65%) |
Jan 04, 2022 | 33.54 | 34.60 | 33.30 | 34.27 | 701,689 | +0.70(+2.10%) |