Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.03 | 43.03 | 41.26 | 41.27 | 9,266 | -1.81(-4.21%) |
Mar 30, 2022 | 43.15 | 43.86 | 42.63 | 43.08 | 14,330 | -0.23(-0.54%) |
Mar 29, 2022 | 42.84 | 43.38 | 42.19 | 43.32 | 11,832 | +1.17(+2.78%) |
Mar 28, 2022 | 42.10 | 42.15 | 41.28 | 42.15 | 9,025 | +0.03(+0.07%) |
Mar 25, 2022 | 41.59 | 42.16 | 41.43 | 42.12 | 16,342 | +0.79(+1.91%) |
Mar 24, 2022 | 40.84 | 41.37 | 40.84 | 41.33 | 7,023 | +0.81(+2.00%) |
Mar 23, 2022 | 41.21 | 41.36 | 40.47 | 40.52 | 12,771 | -1.06(-2.55%) |
Mar 22, 2022 | 41.38 | 41.83 | 41.07 | 41.58 | 12,315 | +0.61(+1.48%) |
Mar 21, 2022 | 40.45 | 41.37 | 40.33 | 40.97 | 14,441 | +0.35(+0.86%) |
Mar 18, 2022 | 40.24 | 40.80 | 39.31 | 40.62 | 13,516 | +0.38(+0.94%) |
Mar 17, 2022 | 38.32 | 40.24 | 38.32 | 40.24 | 22,438 | +1.51(+3.90%) |
Mar 16, 2022 | 38.28 | 38.79 | 36.55 | 38.73 | 28,823 | +1.47(+3.95%) |
Mar 15, 2022 | 36.29 | 37.41 | 36.22 | 37.26 | 16,061 | +1.68(+4.72%) |
Mar 14, 2022 | 36.02 | 36.60 | 34.92 | 35.58 | 8,884 | +0.24(+0.68%) |
Mar 11, 2022 | 37.19 | 37.24 | 35.32 | 35.34 | 45,051 | -0.78(-2.16%) |
Mar 10, 2022 | 34.69 | 36.29 | 36.12 | 17,839 | -0.11(-0.30%) | |
Mar 09, 2022 | 36.06 | 36.93 | 35.90 | 36.23 | 37,212 | +1.84(+5.36%) |
Mar 08, 2022 | 35.52 | 37.03 | 34.37 | 34.39 | 30,987 | -0.68(-1.95%) |
Mar 07, 2022 | 37.85 | 38.47 | 35.02 | 35.07 | 30,573 | -3.02(-7.93%) |
Mar 04, 2022 | 37.19 | 38.20 | 36.55 | 38.09 | 22,270 | -0.25(-0.66%) |
Mar 03, 2022 | 38.91 | 39.33 | 38.18 | 38.34 | 31,908 | +0.15(+0.38%) |
Mar 02, 2022 | 36.31 | 38.74 | 36.31 | 38.20 | 26,529 | +2.15(+5.98%) |
Mar 01, 2022 | 37.30 | 37.78 | 35.42 | 36.04 | 54,915 | -1.53(-4.07%) |
Feb 28, 2022 | 35.72 | 37.79 | 35.55 | 37.57 | 20,183 | +0.80(+2.17%) |
Feb 25, 2022 | 34.58 | 37.10 | 36.06 | 36.77 | 56,935 | +2.49(+7.25%) |
Feb 24, 2022 | 31.39 | 34.40 | 31.07 | 34.29 | 127,540 | +1.20(+3.62%) |
Feb 23, 2022 | 35.48 | 35.48 | 32.98 | 33.09 | 106,802 | -1.99(-5.67%) |
Feb 22, 2022 | 36.04 | 36.42 | 34.55 | 35.08 | 50,032 | -0.99(-2.76%) |
Feb 18, 2022 | 36.07 | 0 | -0.97(-2.63%) | |||
Feb 17, 2022 | 38.34 | 38.34 | 36.89 | 37.05 | 23,692 | -2.13(-5.45%) |
Feb 16, 2022 | 38.17 | 39.39 | 37.98 | 39.18 | 14,524 | +0.66(+1.72%) |
Feb 15, 2022 | 38.25 | 38.97 | 37.92 | 38.52 | 15,406 | +1.58(+4.27%) |
Feb 14, 2022 | 37.51 | 37.65 | 36.02 | 36.94 | 29,849 | -0.44(-1.17%) |
Feb 11, 2022 | 39.25 | 39.43 | 36.86 | 37.38 | 35,964 | -1.74(-4.46%) |
Feb 10, 2022 | 39.68 | 41.12 | 38.72 | 39.12 | 11,103 | -1.93(-4.70%) |
Feb 09, 2022 | 40.43 | 41.21 | 40.43 | 41.05 | 24,270 | +1.52(+3.85%) |
Feb 08, 2022 | 38.43 | 39.71 | 38.26 | 39.53 | 10,691 | +1.06(+2.76%) |
Feb 07, 2022 | 38.56 | 39.12 | 37.95 | 38.47 | 18,796 | +0.18(+0.46%) |
Feb 04, 2022 | 38.96 | 39.15 | 37.28 | 38.29 | 35,484 | -1.25(-3.16%) |
Feb 03, 2022 | 40.64 | 40.90 | 39.46 | 39.54 | 20,935 | -1.98(-4.77%) |
Feb 02, 2022 | 40.52 | 41.68 | 39.99 | 41.52 | 16,798 | +0.68(+1.67%) |
Feb 01, 2022 | 39.79 | 40.99 | 39.38 | 40.84 | 27,692 | +1.71(+4.36%) |
Jan 31, 2022 | 37.04 | 39.16 | 39.13 | 54,938 | +1.22(+3.21%) | |
Jan 28, 2022 | 36.65 | 37.91 | 34.94 | 37.91 | 52,253 | +0.81(+2.18%) |
Jan 27, 2022 | 39.21 | 39.96 | 36.55 | 37.10 | 64,062 | -1.16(-3.03%) |
Jan 26, 2022 | 39.99 | 41.09 | 37.00 | 38.26 | 31,025 | -0.96(-2.44%) |
Jan 25, 2022 | 38.25 | 39.91 | 36.55 | 39.22 | 226,051 | -1.15(-2.85%) |
Jan 24, 2022 | 38.02 | 40.38 | 36.12 | 40.37 | 75,707 | +0.62(+1.57%) |
Jan 21, 2022 | 40.59 | 41.64 | 39.52 | 39.75 | 69,288 | -1.09(-2.67%) |
Jan 20, 2022 | 42.58 | 43.76 | 40.69 | 40.84 | 57,950 | -1.65(-3.88%) |
Jan 19, 2022 | 44.25 | 44.31 | 42.38 | 42.48 | 64,307 | -1.35(-3.09%) |
Jan 18, 2022 | 44.24 | 44.36 | 43.18 | 43.84 | 49,047 | -1.64(-3.60%) |
Jan 14, 2022 | 45.48 | 0 | -0.81(-1.75%) | |||
Jan 13, 2022 | 46.24 | 47.59 | 46.04 | 46.29 | 36,752 | +0.28(+0.61%) |
Jan 12, 2022 | 46.22 | 46.78 | 45.68 | 46.00 | 40,083 | +0.42(+0.92%) |
Jan 11, 2022 | 44.73 | 45.70 | 43.67 | 45.58 | 37,143 | +0.86(+1.92%) |
Jan 10, 2022 | 45.94 | 45.98 | 43.83 | 44.73 | 70,878 | -1.69(-3.63%) |
Jan 07, 2022 | 46.59 | 47.25 | 46.38 | 46.41 | 47,232 | +0.01(+0.02%) |
Jan 06, 2022 | 46.28 | 46.90 | 45.73 | 46.40 | 49,675 | +0.53(+1.15%) |
Jan 05, 2022 | 47.25 | 48.20 | 45.75 | 45.88 | 105,116 | -1.30(-2.75%) |
Jan 04, 2022 | 44.87 | 47.41 | 44.87 | 47.17 | 93,333 | +2.75(+6.19%) |