Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 42.32 | 42.39 | 41.77 | 41.89 | 113,335 | -0.51(-1.20%) |
Mar 30, 2022 | 43.04 | 43.27 | 42.23 | 42.40 | 108,042 | -0.71(-1.65%) |
Mar 29, 2022 | 42.66 | 43.35 | 42.28 | 43.11 | 127,152 | +0.93(+2.21%) |
Mar 28, 2022 | 41.97 | 42.25 | 41.58 | 42.18 | 75,698 | -0.04(-0.09%) |
Mar 25, 2022 | 41.79 | 42.33 | 41.77 | 42.21 | 57,152 | +0.40(+0.97%) |
Mar 24, 2022 | 41.33 | 41.90 | 41.03 | 41.81 | 46,565 | +0.62(+1.49%) |
Mar 23, 2022 | 41.96 | 42.20 | 41.12 | 41.20 | 88,376 | -1.06(-2.50%) |
Mar 22, 2022 | 42.81 | 43.43 | 41.82 | 42.25 | 88,306 | -0.37(-0.86%) |
Mar 21, 2022 | 42.70 | 42.77 | 42.15 | 42.62 | 51,485 | +0.12(+0.27%) |
Mar 18, 2022 | 42.35 | 42.68 | 41.74 | 42.50 | 106,683 | +0.25(+0.59%) |
Mar 17, 2022 | 42.46 | 42.80 | 42.20 | 42.25 | 64,641 | -0.27(-0.63%) |
Mar 16, 2022 | 41.98 | 42.85 | 41.97 | 42.52 | 183,592 | +0.77(+1.84%) |
Mar 15, 2022 | 41.60 | 42.21 | 41.28 | 41.75 | 107,616 | +0.16(+0.39%) |
Mar 14, 2022 | 41.33 | 41.87 | 41.05 | 41.59 | 152,573 | +0.60(+1.45%) |
Mar 11, 2022 | 41.45 | 41.71 | 40.96 | 40.99 | 99,495 | -0.07(-0.16%) |
Mar 10, 2022 | 40.66 | 41.11 | 40.09 | 41.06 | 76,945 | -0.23(-0.56%) |
Mar 09, 2022 | 40.93 | 41.65 | 40.93 | 41.29 | 119,651 | +1.08(+2.68%) |
Mar 08, 2022 | 40.63 | 41.33 | 39.94 | 40.22 | 201,550 | +0.01(+0.02%) |
Mar 07, 2022 | 41.55 | 41.77 | 40.15 | 40.21 | 125,257 | -1.53(-3.66%) |
Mar 04, 2022 | 41.41 | 41.78 | 40.93 | 41.73 | 101,477 | -0.21(-0.50%) |
Mar 03, 2022 | 42.00 | 42.29 | 41.29 | 41.95 | 64,688 | +0.00(+0.00%) |
Mar 02, 2022 | 41.12 | 42.26 | 41.09 | 41.95 | 79,929 | +1.35(+3.31%) |
Mar 01, 2022 | 41.49 | 41.99 | 39.72 | 40.60 | 181,448 | -0.91(-2.20%) |
Feb 28, 2022 | 41.25 | 42.28 | 41.11 | 41.51 | 144,046 | +0.17(+0.42%) |
Feb 25, 2022 | 40.61 | 41.59 | 41.08 | 41.34 | 130,781 | +1.09(+2.70%) |
Feb 24, 2022 | 39.30 | 40.46 | 38.53 | 40.25 | 127,916 | -0.23(-0.57%) |
Feb 23, 2022 | 40.85 | 41.43 | 40.26 | 40.48 | 93,182 | +0.11(+0.26%) |
Feb 22, 2022 | 41.04 | 41.44 | 40.18 | 40.38 | 69,420 | -1.00(-2.42%) |
Feb 18, 2022 | 41.38 | 0 | +0.36(+0.87%) | |||
Feb 17, 2022 | 41.59 | 41.59 | 40.94 | 41.02 | 60,190 | -0.95(-2.27%) |
Feb 16, 2022 | 41.90 | 42.31 | 41.79 | 41.97 | 68,374 | -0.18(-0.43%) |
Feb 15, 2022 | 41.90 | 42.51 | 41.86 | 42.16 | 61,517 | +0.71(+1.72%) |
Feb 14, 2022 | 41.59 | 42.10 | 41.19 | 41.45 | 73,874 | -0.11(-0.25%) |
Feb 11, 2022 | 40.94 | 42.09 | 40.57 | 41.55 | 111,164 | +0.28(+0.68%) |
Feb 10, 2022 | 41.53 | 42.20 | 41.11 | 41.27 | 91,369 | -0.55(-1.31%) |
Feb 09, 2022 | 42.14 | 42.40 | 41.64 | 41.82 | 52,198 | -0.06(-0.14%) |
Feb 08, 2022 | 41.21 | 42.14 | 41.21 | 41.88 | 97,452 | +0.59(+1.44%) |
Feb 07, 2022 | 41.59 | 41.68 | 40.93 | 41.28 | 48,126 | -0.34(-0.81%) |
Feb 04, 2022 | 40.16 | 41.95 | 40.16 | 41.62 | 76,637 | +1.32(+3.28%) |
Feb 03, 2022 | 40.23 | 40.30 | 66,439 | -0.34(-0.85%) | ||
Feb 02, 2022 | 41.07 | 41.07 | 39.91 | 40.64 | 73,811 | -0.26(-0.63%) |
Feb 01, 2022 | 40.73 | 41.27 | 40.02 | 40.90 | 119,033 | +0.30(+0.73%) |
Jan 31, 2022 | 39.35 | 40.61 | 40.60 | 101,576 | +0.95(+2.39%) | |
Jan 28, 2022 | 39.06 | 40.25 | 38.56 | 39.66 | 57,282 | +0.19(+0.49%) |
Jan 27, 2022 | 40.40 | 40.59 | 39.01 | 39.46 | 50,176 | -0.36(-0.91%) |
Jan 26, 2022 | 40.40 | 41.22 | 39.12 | 39.83 | 73,855 | -0.15(-0.38%) |
Jan 25, 2022 | 40.12 | 40.86 | 39.34 | 39.98 | 113,199 | -0.67(-1.65%) |
Jan 24, 2022 | 39.32 | 40.80 | 38.55 | 40.65 | 80,657 | +0.76(+1.90%) |
Jan 21, 2022 | 40.57 | 40.98 | 39.80 | 39.89 | 70,698 | -0.95(-2.32%) |
Jan 20, 2022 | 42.27 | 42.70 | 40.72 | 40.84 | 65,016 | -1.31(-3.11%) |
Jan 19, 2022 | 43.11 | 43.30 | 42.05 | 42.16 | 78,701 | -0.79(-1.83%) |
Jan 18, 2022 | 44.10 | 44.16 | 42.46 | 42.94 | 97,352 | -1.58(-3.55%) |
Jan 14, 2022 | 44.52 | 0 | -1.34(-2.92%) | |||
Jan 13, 2022 | 46.13 | 46.81 | 45.80 | 45.86 | 80,295 | +0.05(+0.10%) |
Jan 12, 2022 | 47.60 | 47.65 | 45.81 | 45.81 | 110,703 | -1.60(-3.37%) |
Jan 11, 2022 | 47.90 | 47.90 | 46.95 | 47.41 | 98,867 | -0.08(-0.16%) |
Jan 10, 2022 | 47.85 | 48.02 | 47.09 | 47.49 | 83,040 | +0.01(+0.02%) |
Jan 07, 2022 | 45.87 | 47.74 | 45.70 | 47.48 | 97,272 | +1.63(+3.55%) |
Jan 06, 2022 | 44.90 | 46.04 | 44.37 | 45.85 | 96,287 | +1.35(+3.03%) |
Jan 05, 2022 | 45.11 | 45.94 | 44.38 | 44.50 | 124,562 | -0.29(-0.64%) |
Jan 04, 2022 | 45.19 | 45.93 | 44.76 | 44.79 | 61,743 | -0.08(-0.17%) |