Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 48.17 | 48.63 | 47.63 | 47.62 | 1,459,253 | -0.80(-1.65%) |
Mar 30, 2022 | 47.57 | 48.42 | 47.41 | 48.42 | 1,269,526 | +0.85(+1.78%) |
Mar 29, 2022 | 46.91 | 47.73 | 46.85 | 47.57 | 842,834 | +0.97(+2.08%) |
Mar 28, 2022 | 46.57 | 46.72 | 46.39 | 46.61 | 723,849 | +0.08(+0.18%) |
Mar 25, 2022 | 45.67 | 46.53 | 45.67 | 46.52 | 1,102,133 | +0.97(+2.13%) |
Mar 24, 2022 | 45.27 | 45.73 | 45.17 | 45.55 | 957,673 | +0.39(+0.87%) |
Mar 23, 2022 | 44.84 | 45.37 | 44.55 | 45.16 | 1,027,569 | +0.23(+0.52%) |
Mar 22, 2022 | 45.44 | 45.61 | 44.88 | 44.93 | 1,129,898 | -0.48(-1.07%) |
Mar 21, 2022 | 45.01 | 45.48 | 44.88 | 45.41 | 1,158,882 | +0.63(+1.41%) |
Mar 18, 2022 | 44.43 | 44.99 | 44.32 | 44.78 | 2,073,803 | +0.34(+0.75%) |
Mar 17, 2022 | 44.08 | 44.65 | 43.96 | 44.45 | 748,348 | +0.38(+0.87%) |
Mar 16, 2022 | 44.27 | 44.63 | 43.46 | 44.06 | 1,042,509 | -0.21(-0.48%) |
Mar 15, 2022 | 43.72 | 44.36 | 43.58 | 44.28 | 1,039,105 | +0.87(+2.00%) |
Mar 14, 2022 | 43.83 | 44.13 | 43.20 | 43.41 | 1,121,009 | -0.12(-0.28%) |
Mar 11, 2022 | 43.95 | 44.48 | 43.44 | 43.53 | 920,541 | -0.38(-0.87%) |
Mar 10, 2022 | 44.16 | 44.17 | 43.29 | 43.91 | 1,234,443 | +0.29(+0.66%) |
Mar 09, 2022 | 44.07 | 44.39 | 43.57 | 43.63 | 1,025,088 | +0.04(+0.09%) |
Mar 08, 2022 | 44.75 | 44.99 | 43.58 | 43.59 | 1,257,717 | -1.18(-2.64%) |
Mar 07, 2022 | 45.54 | 45.56 | 44.63 | 44.77 | 1,022,654 | -0.68(-1.50%) |
Mar 04, 2022 | 44.01 | 45.53 | 43.57 | 45.45 | 2,189,781 | +1.44(+3.28%) |
Mar 03, 2022 | 44.33 | 44.67 | 43.85 | 44.01 | 1,601,719 | -0.02(-0.04%) |
Mar 02, 2022 | 43.39 | 44.21 | 43.33 | 44.03 | 1,014,963 | +0.61(+1.42%) |
Mar 01, 2022 | 43.81 | 44.39 | 43.02 | 43.41 | 1,365,069 | -0.47(-1.06%) |
Feb 28, 2022 | 43.94 | 44.59 | 43.81 | 43.88 | 5,478,326 | -0.24(-0.55%) |
Feb 25, 2022 | 43.53 | 44.15 | 43.57 | 44.12 | 3,116,502 | +0.67(+1.54%) |
Feb 24, 2022 | 41.67 | 43.67 | 41.64 | 43.45 | 2,489,131 | +1.72(+4.13%) |
Feb 23, 2022 | 42.45 | 42.78 | 41.64 | 41.73 | 1,060,868 | -0.56(-1.32%) |
Feb 22, 2022 | 42.15 | 42.55 | 41.96 | 42.28 | 1,167,900 | -0.11(-0.26%) |
Feb 18, 2022 | 42.40 | 0 | -0.38(-0.89%) | |||
Feb 17, 2022 | 42.20 | 42.96 | 42.05 | 42.78 | 1,256,404 | +0.69(+1.64%) |
Feb 16, 2022 | 42.19 | 42.31 | 41.70 | 42.09 | 751,223 | -0.08(-0.20%) |
Feb 15, 2022 | 42.40 | 42.63 | 41.90 | 42.17 | 877,433 | +0.15(+0.35%) |
Feb 14, 2022 | 42.64 | 43.09 | 41.89 | 42.02 | 1,169,364 | -0.61(-1.44%) |
Feb 11, 2022 | 42.63 | 43.04 | 42.36 | 42.64 | 864,256 | +0.10(+0.24%) |
Feb 10, 2022 | 43.19 | 43.46 | 42.40 | 42.54 | 894,895 | -0.91(-2.10%) |
Feb 09, 2022 | 43.75 | 44.00 | 43.17 | 43.45 | 1,133,699 | -0.23(-0.53%) |
Feb 08, 2022 | 43.63 | 44.04 | 43.59 | 43.68 | 1,140,153 | +0.17(+0.38%) |
Feb 07, 2022 | 43.73 | 43.90 | 43.40 | 43.52 | 1,059,427 | -0.26(-0.59%) |
Feb 04, 2022 | 44.05 | 44.29 | 43.29 | 43.77 | 1,081,210 | -0.66(-1.48%) |
Feb 03, 2022 | 45.02 | 44.24 | 44.43 | 763,967 | -0.78(-1.72%) | |
Feb 02, 2022 | 44.37 | 45.28 | 44.29 | 45.21 | 1,476,570 | +0.92(+2.07%) |
Feb 01, 2022 | 45.29 | 45.31 | 43.95 | 44.29 | 1,017,526 | -0.84(-1.87%) |
Jan 31, 2022 | 43.79 | 45.18 | 45.14 | 2,051,120 | +1.01(+2.29%) | |
Jan 28, 2022 | 43.60 | 44.14 | 42.89 | 44.13 | 1,091,062 | +0.42(+0.95%) |
Jan 27, 2022 | 44.87 | 45.18 | 43.65 | 43.71 | 1,350,806 | -0.84(-1.89%) |
Jan 26, 2022 | 44.51 | 45.42 | 44.33 | 44.55 | 1,560,698 | +0.22(+0.50%) |
Jan 25, 2022 | 44.06 | 44.60 | 43.30 | 44.33 | 1,810,471 | +0.04(+0.08%) |
Jan 24, 2022 | 44.45 | 44.68 | 43.24 | 44.29 | 1,321,122 | -0.28(-0.62%) |
Jan 21, 2022 | 44.52 | 45.06 | 44.45 | 44.57 | 872,655 | -0.08(-0.19%) |
Jan 20, 2022 | 44.73 | 45.46 | 44.53 | 44.65 | 981,880 | -0.06(-0.12%) |
Jan 19, 2022 | 45.25 | 45.59 | 44.65 | 44.71 | 860,083 | -0.18(-0.39%) |
Jan 18, 2022 | 45.47 | 45.82 | 44.74 | 44.89 | 1,387,008 | -0.87(-1.90%) |
Jan 14, 2022 | 45.76 | 0 | -1.17(-2.49%) | |||
Jan 13, 2022 | 46.66 | 47.35 | 46.56 | 46.92 | 722,167 | +0.04(+0.08%) |
Jan 12, 2022 | 47.42 | 47.55 | 46.69 | 46.89 | 2,051,303 | -0.78(-1.63%) |
Jan 11, 2022 | 47.97 | 48.27 | 47.04 | 47.66 | 906,822 | -0.22(-0.46%) |
Jan 10, 2022 | 48.13 | 48.28 | 47.40 | 47.89 | 1,204,125 | -0.44(-0.90%) |
Jan 07, 2022 | 48.18 | 48.39 | 47.88 | 48.32 | 1,157,419 | -0.02(-0.04%) |
Jan 06, 2022 | 48.96 | 49.43 | 48.33 | 48.34 | 1,067,176 | -0.71(-1.45%) |
Jan 05, 2022 | 48.88 | 49.54 | 48.88 | 49.05 | 995,098 | +0.09(+0.19%) |
Jan 04, 2022 | 49.11 | 49.41 | 48.89 | 48.96 | 940,795 | -0.24(-0.49%) |