Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.47 | 45.85 | 44.72 | 44.74 | 982,256 | -0.91(-1.99%) |
Mar 30, 2022 | 45.62 | 45.68 | 44.94 | 45.65 | 942,975 | +0.05(+0.11%) |
Mar 29, 2022 | 46.34 | 46.53 | 45.32 | 45.60 | 1,410,129 | -0.28(-0.62%) |
Mar 28, 2022 | 45.78 | 46.39 | 45.48 | 45.88 | 740,663 | -0.05(-0.11%) |
Mar 25, 2022 | 45.32 | 46.18 | 45.22 | 45.93 | 1,174,533 | +0.72(+1.60%) |
Mar 24, 2022 | 44.62 | 45.22 | 44.25 | 45.21 | 945,937 | +0.85(+1.91%) |
Mar 23, 2022 | 43.23 | 44.60 | 42.83 | 44.36 | 1,043,118 | +0.94(+2.16%) |
Mar 22, 2022 | 43.48 | 43.92 | 43.26 | 43.42 | 1,280,097 | +0.10(+0.23%) |
Mar 21, 2022 | 43.99 | 44.21 | 42.93 | 43.33 | 1,341,347 | -0.61(-1.38%) |
Mar 18, 2022 | 44.13 | 44.13 | 43.25 | 43.93 | 1,151,159 | -0.15(-0.33%) |
Mar 17, 2022 | 43.88 | 44.31 | 43.60 | 44.08 | 997,208 | -0.01(-0.02%) |
Mar 16, 2022 | 42.82 | 44.13 | 42.51 | 44.09 | 1,146,018 | +1.38(+3.22%) |
Mar 15, 2022 | 42.85 | 43.52 | 41.89 | 42.71 | 1,694,177 | +0.16(+0.37%) |
Mar 14, 2022 | 43.96 | 44.35 | 42.36 | 42.55 | 1,797,681 | -1.72(-3.88%) |
Mar 11, 2022 | 46.19 | 46.26 | 44.24 | 44.27 | 1,639,236 | -1.41(-3.08%) |
Mar 10, 2022 | 45.13 | 45.83 | 45.68 | 1,735,862 | -0.17(-0.36%) | |
Mar 09, 2022 | 45.14 | 46.20 | 45.09 | 45.84 | 1,711,471 | +0.99(+2.20%) |
Mar 08, 2022 | 43.86 | 45.54 | 43.75 | 44.86 | 1,715,763 | +0.94(+2.13%) |
Mar 07, 2022 | 44.66 | 45.24 | 42.61 | 43.92 | 2,965,969 | -1.00(-2.22%) |
Mar 04, 2022 | 43.70 | 46.00 | 43.34 | 44.92 | 3,760,589 | +1.30(+2.98%) |
Mar 03, 2022 | 43.55 | 43.78 | 42.77 | 43.62 | 1,136,482 | +0.30(+0.70%) |
Mar 02, 2022 | 42.25 | 43.84 | 42.25 | 43.32 | 1,339,188 | +1.21(+2.87%) |
Mar 01, 2022 | 42.78 | 43.74 | 41.76 | 42.11 | 1,697,154 | -0.83(-1.93%) |
Feb 28, 2022 | 42.51 | 43.00 | 41.89 | 42.93 | 1,710,210 | +0.20(+0.48%) |
Feb 25, 2022 | 41.24 | 42.84 | 41.49 | 42.73 | 1,813,464 | +1.07(+2.58%) |
Feb 24, 2022 | 38.61 | 41.85 | 38.60 | 41.66 | 2,102,793 | +2.23(+5.64%) |
Feb 23, 2022 | 40.63 | 40.77 | 39.34 | 39.43 | 965,564 | -1.08(-2.67%) |
Feb 22, 2022 | 40.09 | 41.06 | 40.05 | 40.51 | 1,144,156 | +0.07(+0.17%) |
Feb 18, 2022 | 40.45 | 0 | -0.18(-0.43%) | |||
Feb 17, 2022 | 41.44 | 41.62 | 40.35 | 40.62 | 884,617 | -1.29(-3.07%) |
Feb 16, 2022 | 41.61 | 42.22 | 41.42 | 41.91 | 819,395 | -0.20(-0.46%) |
Feb 15, 2022 | 41.44 | 42.12 | 41.23 | 42.11 | 1,342,088 | +0.97(+2.35%) |
Feb 14, 2022 | 40.71 | 41.65 | 40.67 | 41.14 | 1,350,112 | +0.44(+1.08%) |
Feb 11, 2022 | 40.24 | 40.90 | 39.56 | 40.70 | 1,514,285 | +0.48(+1.19%) |
Feb 10, 2022 | 40.87 | 41.53 | 39.91 | 40.22 | 885,586 | -1.21(-2.92%) |
Feb 09, 2022 | 40.26 | 41.45 | 39.80 | 41.43 | 1,424,600 | +1.54(+3.87%) |
Feb 08, 2022 | 39.65 | 40.39 | 39.51 | 39.89 | 789,486 | +0.17(+0.42%) |
Feb 07, 2022 | 40.69 | 40.90 | 39.67 | 39.72 | 978,701 | -1.01(-2.47%) |
Feb 04, 2022 | 40.36 | 41.20 | 39.91 | 40.73 | 1,052,841 | +0.15(+0.36%) |
Feb 03, 2022 | 39.97 | 40.58 | 2,086,522 | +0.01(+0.02%) | ||
Feb 02, 2022 | 40.26 | 43.07 | 40.03 | 40.57 | 3,421,913 | +0.30(+0.75%) |
Feb 01, 2022 | 39.62 | 40.96 | 39.20 | 40.27 | 3,202,147 | +1.20(+3.07%) |
Jan 31, 2022 | 37.95 | 39.19 | 39.07 | 1,599,218 | +1.28(+3.38%) | |
Jan 28, 2022 | 36.75 | 37.81 | 36.38 | 37.79 | 770,439 | +1.10(+3.01%) |
Jan 27, 2022 | 36.95 | 37.88 | 36.66 | 36.69 | 1,043,970 | -0.09(-0.24%) |
Jan 26, 2022 | 37.91 | 38.24 | 36.67 | 36.78 | 919,784 | -0.57(-1.52%) |
Jan 25, 2022 | 37.98 | 38.14 | 37.00 | 37.34 | 1,040,223 | -1.27(-3.29%) |
Jan 24, 2022 | 38.75 | 38.75 | 36.58 | 38.61 | 1,740,284 | -0.21(-0.55%) |
Jan 21, 2022 | 39.44 | 39.80 | 38.59 | 38.83 | 1,497,749 | -0.95(-2.38%) |
Jan 20, 2022 | 40.99 | 41.47 | 39.62 | 39.77 | 1,156,574 | -0.92(-2.25%) |
Jan 19, 2022 | 40.75 | 41.20 | 40.31 | 40.69 | 2,304,050 | +0.01(+0.02%) |
Jan 18, 2022 | 41.43 | 41.74 | 40.41 | 40.68 | 2,999,453 | -1.33(-3.16%) |
Jan 14, 2022 | 42.01 | 0 | -0.29(-0.69%) | |||
Jan 13, 2022 | 43.28 | 43.52 | 42.25 | 42.30 | 968,123 | -0.87(-2.01%) |
Jan 12, 2022 | 43.17 | 43.61 | 42.90 | 43.17 | 1,147,936 | -0.13(-0.29%) |
Jan 11, 2022 | 41.46 | 43.31 | 41.06 | 43.30 | 1,537,392 | +1.82(+4.38%) |
Jan 10, 2022 | 41.49 | 41.84 | 41.24 | 41.48 | 2,286,306 | -0.20(-0.49%) |
Jan 07, 2022 | 46.28 | 46.28 | 41.32 | 41.69 | 4,547,349 | -4.99(-10.69%) |
Jan 06, 2022 | 44.55 | 47.18 | 44.03 | 46.67 | 1,712,108 | +2.09(+4.68%) |
Jan 05, 2022 | 45.86 | 46.42 | 44.56 | 44.58 | 1,003,652 | -1.43(-3.12%) |
Jan 04, 2022 | 46.70 | 47.04 | 44.94 | 46.02 | 1,181,220 | -0.96(-2.04%) |