Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.39 | 46.81 | 45.62 | 45.83 | 264,094 | -0.82(-1.76%) |
Mar 30, 2022 | 46.94 | 47.91 | 46.45 | 46.65 | 307,593 | -0.75(-1.58%) |
Mar 29, 2022 | 46.91 | 48.00 | 46.76 | 47.40 | 311,991 | +0.84(+1.80%) |
Mar 28, 2022 | 45.97 | 46.76 | 45.64 | 46.56 | 203,364 | +0.47(+1.02%) |
Mar 25, 2022 | 45.63 | 46.18 | 45.21 | 46.09 | 294,011 | +0.48(+1.05%) |
Mar 24, 2022 | 45.25 | 46.41 | 45.25 | 45.61 | 313,846 | +0.25(+0.55%) |
Mar 23, 2022 | 46.35 | 46.58 | 45.09 | 45.36 | 335,321 | -1.01(-2.18%) |
Mar 22, 2022 | 45.47 | 47.25 | 45.41 | 46.37 | 570,834 | +0.95(+2.09%) |
Mar 21, 2022 | 46.31 | 46.66 | 45.02 | 45.42 | 291,380 | -1.56(-3.32%) |
Mar 18, 2022 | 46.35 | 47.45 | 46.21 | 46.98 | 740,954 | +0.68(+1.47%) |
Mar 17, 2022 | 46.10 | 46.80 | 45.47 | 46.30 | 264,323 | -0.13(-0.28%) |
Mar 16, 2022 | 44.02 | 47.22 | 43.29 | 46.43 | 480,698 | +2.73(+6.25%) |
Mar 15, 2022 | 44.07 | 44.36 | 42.92 | 43.70 | 388,487 | +0.09(+0.21%) |
Mar 14, 2022 | 42.85 | 44.64 | 42.67 | 43.61 | 340,166 | +1.11(+2.61%) |
Mar 11, 2022 | 42.72 | 43.26 | 41.82 | 42.50 | 250,718 | -0.37(-0.86%) |
Mar 10, 2022 | 43.85 | 43.85 | 41.80 | 42.87 | 303,966 | -1.46(-3.29%) |
Mar 09, 2022 | 44.04 | 44.98 | 43.41 | 44.33 | 308,130 | +1.07(+2.47%) |
Mar 08, 2022 | 42.67 | 45.10 | 42.18 | 43.26 | 377,411 | +0.75(+1.76%) |
Mar 07, 2022 | 43.35 | 44.27 | 41.61 | 42.51 | 406,090 | -0.87(-2.01%) |
Mar 04, 2022 | 43.79 | 44.64 | 43.06 | 43.38 | 456,241 | -0.79(-1.79%) |
Mar 03, 2022 | 45.07 | 45.36 | 43.53 | 44.17 | 271,695 | -0.56(-1.25%) |
Mar 02, 2022 | 42.92 | 45.55 | 42.92 | 44.73 | 372,661 | +2.08(+4.88%) |
Mar 01, 2022 | 44.10 | 44.69 | 42.12 | 42.65 | 453,607 | -1.35(-3.07%) |
Feb 28, 2022 | 43.80 | 44.42 | 43.51 | 44.00 | 439,482 | -0.41(-0.92%) |
Feb 25, 2022 | 44.77 | 45.27 | 43.86 | 44.41 | 445,780 | -0.16(-0.36%) |
Feb 24, 2022 | 41.79 | 45.25 | 41.79 | 44.57 | 457,469 | +1.81(+4.23%) |
Feb 23, 2022 | 43.55 | 44.93 | 42.57 | 42.76 | 596,074 | -0.22(-0.51%) |
Feb 22, 2022 | 44.02 | 44.78 | 42.81 | 42.98 | 438,369 | -1.39(-3.13%) |
Feb 18, 2022 | 44.37 | 0 | +0.29(+0.66%) | |||
Feb 17, 2022 | 44.30 | 44.82 | 43.82 | 44.08 | 238,405 | -0.64(-1.43%) |
Feb 16, 2022 | 44.31 | 44.95 | 43.83 | 44.72 | 248,895 | +0.13(+0.29%) |
Feb 15, 2022 | 43.80 | 44.80 | 43.79 | 44.59 | 220,689 | +1.08(+2.48%) |
Feb 14, 2022 | 43.66 | 44.47 | 43.39 | 43.51 | 206,157 | +0.01(+0.02%) |
Feb 11, 2022 | 43.44 | 44.65 | 43.11 | 43.50 | 218,380 | +0.04(+0.09%) |
Feb 10, 2022 | 43.38 | 44.33 | 43.01 | 43.46 | 262,627 | -0.87(-1.96%) |
Feb 09, 2022 | 44.05 | 44.77 | 43.81 | 44.33 | 297,468 | +0.76(+1.74%) |
Feb 08, 2022 | 43.38 | 44.50 | 43.16 | 43.57 | 882,718 | +0.04(+0.09%) |
Feb 07, 2022 | 42.66 | 44.02 | 42.52 | 43.53 | 200,740 | +1.06(+2.50%) |
Feb 04, 2022 | 43.44 | 43.44 | 41.51 | 42.47 | 384,688 | -0.98(-2.26%) |
Feb 03, 2022 | 43.81 | 42.93 | 43.45 | 222,048 | -0.14(-0.32%) | |
Feb 02, 2022 | 44.06 | 44.49 | 42.96 | 43.59 | 290,813 | -0.52(-1.18%) |
Feb 01, 2022 | 44.47 | 44.97 | 42.96 | 44.11 | 279,908 | -0.12(-0.27%) |
Jan 31, 2022 | 43.12 | 44.33 | 44.23 | 296,533 | +1.09(+2.53%) | |
Jan 28, 2022 | 41.75 | 43.17 | 41.02 | 43.14 | 352,032 | +1.20(+2.86%) |
Jan 27, 2022 | 42.19 | 43.19 | 41.39 | 41.94 | 398,513 | -0.26(-0.62%) |
Jan 26, 2022 | 43.56 | 43.88 | 41.96 | 42.20 | 449,451 | -0.71(-1.65%) |
Jan 25, 2022 | 43.31 | 43.84 | 42.03 | 42.91 | 460,072 | -1.32(-2.98%) |
Jan 24, 2022 | 41.83 | 44.66 | 41.13 | 44.23 | 722,678 | +1.98(+4.69%) |
Jan 21, 2022 | 42.73 | 43.65 | 42.02 | 42.25 | 574,762 | -0.75(-1.74%) |
Jan 20, 2022 | 42.62 | 44.00 | 42.00 | 43.00 | 534,206 | +0.31(+0.73%) |
Jan 19, 2022 | 42.05 | 43.57 | 41.51 | 42.69 | 426,114 | +0.40(+0.95%) |
Jan 18, 2022 | 41.87 | 43.33 | 41.65 | 42.29 | 489,454 | -0.25(-0.59%) |
Jan 14, 2022 | 42.54 | 0 | +1.29(+3.13%) | |||
Jan 13, 2022 | 41.25 | 41.63 | 40.69 | 41.25 | 184,445 | +0.35(+0.86%) |
Jan 12, 2022 | 41.56 | 41.98 | 40.84 | 40.90 | 287,935 | -0.74(-1.78%) |
Jan 11, 2022 | 41.46 | 42.36 | 41.16 | 41.64 | 295,622 | -0.09(-0.22%) |
Jan 10, 2022 | 41.00 | 41.86 | 40.07 | 41.73 | 479,506 | +0.48(+1.16%) |
Jan 07, 2022 | 42.16 | 42.74 | 41.16 | 41.25 | 352,997 | -0.81(-1.93%) |
Jan 06, 2022 | 42.49 | 43.21 | 41.73 | 42.06 | 298,982 | -0.43(-1.01%) |
Jan 05, 2022 | 43.21 | 43.96 | 42.34 | 42.49 | 482,417 | -0.78(-1.80%) |
Jan 04, 2022 | 41.63 | 43.49 | 40.77 | 43.27 | 413,040 | +1.56(+3.74%) |