Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.87 | 45.31 | 42.69 | 42.80 | 1,312,078 | -2.52(-5.55%) |
Mar 30, 2022 | 47.38 | 48.26 | 44.95 | 45.31 | 1,466,892 | -1.63(-3.47%) |
Mar 29, 2022 | 45.49 | 46.99 | 45.09 | 46.94 | 1,195,603 | +0.46(+0.99%) |
Mar 28, 2022 | 46.33 | 47.02 | 45.71 | 46.48 | 1,354,259 | -0.86(-1.82%) |
Mar 25, 2022 | 43.75 | 47.83 | 43.53 | 47.34 | 2,204,441 | +3.32(+7.54%) |
Mar 24, 2022 | 42.96 | 44.40 | 42.22 | 44.02 | 871,146 | +1.18(+2.75%) |
Mar 23, 2022 | 43.23 | 43.53 | 42.32 | 42.85 | 594,188 | +0.14(+0.34%) |
Mar 22, 2022 | 42.65 | 43.14 | 42.13 | 42.70 | 741,578 | +0.13(+0.31%) |
Mar 21, 2022 | 42.01 | 42.59 | 41.15 | 42.57 | 564,130 | +0.96(+2.30%) |
Mar 18, 2022 | 41.79 | 42.10 | 41.12 | 41.61 | 1,394,532 | -0.24(-0.57%) |
Mar 17, 2022 | 41.14 | 42.17 | 41.11 | 41.85 | 756,647 | +1.42(+3.50%) |
Mar 16, 2022 | 40.32 | 41.21 | 40.10 | 40.43 | 613,326 | +0.24(+0.60%) |
Mar 15, 2022 | 38.75 | 40.88 | 38.39 | 40.20 | 670,661 | -0.22(-0.54%) |
Mar 14, 2022 | 40.03 | 40.69 | 39.07 | 40.42 | 842,234 | -0.24(-0.59%) |
Mar 11, 2022 | 41.59 | 41.59 | 40.34 | 40.65 | 689,873 | -1.38(-3.28%) |
Mar 10, 2022 | 42.54 | 42.98 | 41.43 | 42.03 | 741,433 | -0.11(-0.27%) |
Mar 09, 2022 | 42.18 | 42.71 | 40.50 | 42.15 | 1,339,703 | -0.77(-1.81%) |
Mar 08, 2022 | 43.06 | 44.19 | 42.21 | 42.92 | 2,678,982 | +1.35(+3.25%) |
Mar 07, 2022 | 41.80 | 42.13 | 40.83 | 41.57 | 1,620,156 | +0.33(+0.81%) |
Mar 04, 2022 | 39.82 | 41.72 | 39.82 | 41.24 | 917,862 | +1.19(+2.96%) |
Mar 03, 2022 | 40.50 | 41.12 | 39.19 | 40.05 | 611,151 | -0.56(-1.38%) |
Mar 02, 2022 | 41.62 | 41.93 | 40.13 | 40.61 | 866,474 | +0.04(+0.09%) |
Mar 01, 2022 | 39.64 | 40.79 | 39.18 | 40.58 | 724,557 | +1.29(+3.27%) |
Feb 28, 2022 | 37.96 | 39.64 | 37.96 | 39.29 | 973,738 | +1.03(+2.69%) |
Feb 25, 2022 | 37.41 | 38.37 | 36.79 | 38.26 | 1,083,924 | +1.91(+5.24%) |
Feb 24, 2022 | 38.51 | 38.89 | 35.35 | 36.35 | 2,018,667 | -2.08(-5.41%) |
Feb 23, 2022 | 39.18 | 39.90 | 38.17 | 38.43 | 798,636 | -0.48(-1.22%) |
Feb 22, 2022 | 39.69 | 39.94 | 38.19 | 38.91 | 902,161 | +0.25(+0.64%) |
Feb 18, 2022 | 38.66 | 0 | -0.60(-1.53%) | |||
Feb 17, 2022 | 39.02 | 40.15 | 38.94 | 39.26 | 513,004 | +0.04(+0.10%) |
Feb 16, 2022 | 39.24 | 40.44 | 38.87 | 39.22 | 424,423 | +0.10(+0.27%) |
Feb 15, 2022 | 38.66 | 39.52 | 37.89 | 39.12 | 471,030 | -0.25(-0.63%) |
Feb 14, 2022 | 40.99 | 40.99 | 38.84 | 39.37 | 454,882 | -1.78(-4.33%) |
Feb 11, 2022 | 39.66 | 41.26 | 39.66 | 41.15 | 833,122 | +1.72(+4.35%) |
Feb 10, 2022 | 38.04 | 40.13 | 38.04 | 39.43 | 830,147 | +0.70(+1.80%) |
Feb 09, 2022 | 37.84 | 38.80 | 37.79 | 38.74 | 435,140 | +0.97(+2.57%) |
Feb 08, 2022 | 40.72 | 41.26 | 37.39 | 37.77 | 912,573 | -3.26(-7.94%) |
Feb 07, 2022 | 41.64 | 42.69 | 40.51 | 41.02 | 750,265 | -1.02(-2.43%) |
Feb 04, 2022 | 41.93 | 43.18 | 41.75 | 42.04 | 415,282 | +0.28(+0.66%) |
Feb 03, 2022 | 42.59 | 41.14 | 41.77 | 541,739 | -1.33(-3.10%) | |
Feb 02, 2022 | 42.93 | 43.85 | 42.64 | 43.10 | 893,046 | -0.08(-0.18%) |
Feb 01, 2022 | 40.58 | 43.21 | 40.09 | 43.18 | 1,318,556 | +2.56(+6.31%) |
Jan 31, 2022 | 40.10 | 41.08 | 40.61 | 454,608 | +0.12(+0.31%) | |
Jan 28, 2022 | 40.09 | 40.69 | 39.22 | 40.49 | 331,702 | +0.54(+1.36%) |
Jan 27, 2022 | 40.82 | 41.24 | 38.74 | 39.95 | 424,303 | +0.30(+0.74%) |
Jan 26, 2022 | 40.16 | 41.71 | 38.74 | 39.65 | 910,578 | +0.44(+1.12%) |
Jan 25, 2022 | 37.95 | 39.86 | 37.15 | 39.21 | 1,159,345 | +0.72(+1.88%) |
Jan 24, 2022 | 37.61 | 39.02 | 37.06 | 38.49 | 952,343 | -0.50(-1.27%) |
Jan 21, 2022 | 40.60 | 41.01 | 38.45 | 38.98 | 1,378,572 | -1.86(-4.55%) |
Jan 20, 2022 | 40.69 | 42.87 | 40.20 | 40.84 | 971,068 | -0.18(-0.44%) |
Jan 19, 2022 | 41.84 | 42.10 | 40.39 | 41.02 | 581,946 | -0.41(-0.99%) |
Jan 18, 2022 | 42.53 | 42.86 | 41.11 | 41.43 | 675,506 | -0.60(-1.43%) |
Jan 14, 2022 | 42.03 | 0 | -0.22(-0.52%) | |||
Jan 13, 2022 | 42.02 | 43.84 | 41.61 | 42.25 | 944,287 | +0.46(+1.09%) |
Jan 12, 2022 | 42.51 | 43.01 | 41.78 | 41.80 | 973,200 | -0.44(-1.04%) |
Jan 11, 2022 | 40.68 | 42.28 | 39.59 | 42.23 | 1,112,608 | +1.94(+4.82%) |
Jan 10, 2022 | 41.03 | 41.03 | 39.74 | 40.29 | 806,565 | -0.86(-2.08%) |
Jan 07, 2022 | 41.29 | 42.14 | 40.64 | 41.15 | 521,129 | -0.25(-0.60%) |
Jan 06, 2022 | 42.02 | 42.39 | 40.95 | 41.40 | 1,147,084 | +0.19(+0.46%) |
Jan 05, 2022 | 43.50 | 44.31 | 40.71 | 41.21 | 1,005,404 | -1.65(-3.85%) |
Jan 04, 2022 | 42.39 | 43.14 | 41.95 | 42.85 | 1,385,702 | +0.84(+2.00%) |