Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.09 | 46.59 | 44.92 | 45.03 | 417,861 | -1.28(-2.77%) |
Mar 30, 2022 | 48.24 | 48.66 | 45.95 | 46.31 | 278,073 | -2.14(-4.42%) |
Mar 29, 2022 | 47.72 | 48.56 | 47.43 | 48.45 | 308,142 | +1.35(+2.87%) |
Mar 28, 2022 | 48.24 | 48.24 | 46.54 | 47.10 | 214,320 | -0.74(-1.55%) |
Mar 25, 2022 | 46.72 | 47.90 | 46.72 | 47.85 | 188,572 | +1.29(+2.78%) |
Mar 24, 2022 | 46.52 | 46.94 | 46.02 | 46.55 | 207,621 | +0.14(+0.29%) |
Mar 23, 2022 | 47.51 | 48.06 | 46.32 | 46.42 | 221,443 | -1.84(-3.80%) |
Mar 22, 2022 | 48.71 | 49.30 | 47.89 | 48.25 | 219,867 | +0.03(+0.06%) |
Mar 21, 2022 | 48.43 | 49.08 | 47.96 | 48.22 | 239,939 | -0.19(-0.40%) |
Mar 18, 2022 | 49.12 | 49.12 | 47.74 | 48.42 | 732,919 | -0.71(-1.44%) |
Mar 17, 2022 | 49.29 | 49.70 | 48.69 | 49.12 | 220,564 | -0.62(-1.24%) |
Mar 16, 2022 | 49.40 | 50.05 | 48.79 | 49.74 | 324,656 | +0.81(+1.66%) |
Mar 15, 2022 | 49.55 | 49.73 | 48.44 | 48.93 | 236,070 | -0.28(-0.57%) |
Mar 14, 2022 | 50.13 | 50.33 | 49.00 | 49.21 | 328,119 | -0.14(-0.29%) |
Mar 11, 2022 | 49.52 | 50.13 | 49.28 | 49.35 | 309,547 | +0.17(+0.35%) |
Mar 10, 2022 | 48.36 | 49.23 | 48.11 | 49.18 | 351,258 | +0.27(+0.55%) |
Mar 09, 2022 | 48.68 | 49.16 | 48.10 | 48.91 | 400,180 | +1.67(+3.54%) |
Mar 08, 2022 | 47.47 | 48.42 | 46.93 | 47.24 | 664,767 | +0.30(+0.64%) |
Mar 07, 2022 | 48.45 | 48.75 | 46.71 | 46.94 | 560,197 | -1.59(-3.28%) |
Mar 04, 2022 | 48.94 | 49.00 | 48.03 | 48.53 | 437,757 | -1.32(-2.65%) |
Mar 03, 2022 | 49.45 | 50.23 | 49.40 | 49.86 | 382,665 | +0.13(+0.25%) |
Mar 02, 2022 | 47.90 | 50.08 | 47.90 | 49.73 | 341,355 | +2.22(+4.68%) |
Mar 01, 2022 | 48.83 | 48.83 | 46.73 | 47.51 | 611,743 | -1.58(-3.23%) |
Feb 28, 2022 | 48.41 | 49.50 | 48.41 | 49.09 | 372,179 | -0.72(-1.45%) |
Feb 25, 2022 | 48.55 | 49.94 | 48.93 | 49.82 | 255,454 | +1.76(+3.66%) |
Feb 24, 2022 | 47.98 | 48.85 | 46.55 | 48.06 | 477,108 | -1.26(-2.55%) |
Feb 23, 2022 | 50.17 | 50.61 | 49.13 | 49.31 | 326,287 | -0.59(-1.18%) |
Feb 22, 2022 | 50.24 | 50.51 | 49.58 | 49.90 | 371,578 | -0.56(-1.11%) |
Feb 18, 2022 | 50.46 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 50.97 | 51.49 | 50.34 | 50.46 | 314,968 | -1.07(-2.08%) |
Feb 16, 2022 | 51.23 | 52.07 | 50.98 | 51.54 | 437,352 | +0.05(+0.09%) |
Feb 15, 2022 | 51.03 | 51.62 | 50.78 | 51.49 | 257,605 | +1.09(+2.17%) |
Feb 14, 2022 | 50.98 | 51.62 | 50.06 | 50.40 | 473,283 | -0.38(-0.74%) |
Feb 11, 2022 | 50.88 | 51.65 | 50.23 | 50.77 | 409,359 | -0.14(-0.27%) |
Feb 10, 2022 | 51.63 | 52.19 | 50.48 | 50.91 | 434,220 | -0.70(-1.35%) |
Feb 09, 2022 | 51.62 | 51.97 | 51.26 | 51.60 | 348,590 | -0.02(-0.04%) |
Feb 08, 2022 | 51.21 | 51.84 | 50.75 | 51.62 | 432,003 | +0.72(+1.42%) |
Feb 07, 2022 | 51.09 | 51.33 | 50.32 | 50.90 | 402,814 | -0.04(-0.08%) |
Feb 04, 2022 | 50.66 | 51.31 | 49.88 | 50.94 | 400,745 | +0.54(+1.07%) |
Feb 03, 2022 | 50.10 | 50.40 | 486,938 | +0.45(+0.91%) | ||
Feb 02, 2022 | 51.43 | 51.44 | 49.52 | 49.94 | 583,180 | -1.37(-2.67%) |
Feb 01, 2022 | 50.11 | 51.34 | 49.48 | 51.31 | 441,744 | +0.85(+1.68%) |
Jan 31, 2022 | 49.02 | 50.68 | 50.46 | 509,831 | +0.58(+1.16%) | |
Jan 28, 2022 | 48.98 | 49.89 | 48.41 | 49.88 | 377,232 | +0.70(+1.43%) |
Jan 27, 2022 | 51.25 | 51.41 | 48.83 | 49.18 | 660,750 | -1.56(-3.08%) |
Jan 26, 2022 | 51.75 | 52.31 | 50.40 | 50.74 | 512,752 | -0.78(-1.51%) |
Jan 25, 2022 | 48.26 | 51.96 | 48.16 | 51.52 | 486,393 | +1.11(+2.20%) |
Jan 24, 2022 | 49.04 | 50.68 | 48.95 | 50.41 | 501,475 | +0.59(+1.18%) |
Jan 21, 2022 | 50.59 | 51.56 | 49.63 | 49.83 | 503,003 | -1.20(-2.36%) |
Jan 20, 2022 | 52.33 | 52.82 | 50.96 | 51.03 | 424,104 | -1.24(-2.38%) |
Jan 19, 2022 | 53.33 | 53.33 | 52.03 | 52.27 | 376,243 | -0.90(-1.69%) |
Jan 18, 2022 | 54.04 | 54.24 | 52.95 | 53.17 | 633,386 | -0.84(-1.55%) |
Jan 14, 2022 | 54.01 | 0 | +1.13(+2.13%) | |||
Jan 13, 2022 | 53.44 | 54.03 | 52.70 | 52.88 | 441,831 | -0.54(-1.01%) |
Jan 12, 2022 | 52.93 | 53.54 | 52.69 | 53.42 | 527,112 | +0.62(+1.17%) |
Jan 11, 2022 | 53.31 | 53.31 | 52.43 | 52.80 | 301,035 | -0.61(-1.14%) |
Jan 10, 2022 | 53.81 | 53.87 | 52.01 | 53.41 | 550,926 | +0.17(+0.33%) |
Jan 07, 2022 | 53.47 | 53.83 | 52.97 | 53.24 | 457,925 | -0.20(-0.38%) |
Jan 06, 2022 | 51.62 | 53.53 | 51.22 | 53.44 | 435,990 | +2.50(+4.92%) |
Jan 05, 2022 | 51.44 | 51.74 | 49.57 | 50.93 | 494,873 | -0.19(-0.38%) |
Jan 04, 2022 | 50.73 | 52.53 | 50.73 | 51.13 | 639,716 | +0.41(+0.82%) |