Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.31 | 41.31 | 40.11 | 40.36 | 48,872 | -1.77(-4.20%) |
Mar 30, 2022 | 41.96 | 42.13 | 41.41 | 42.13 | 2,581 | +0.42(+1.01%) |
Mar 29, 2022 | 42.52 | 42.52 | 41.71 | 41.71 | 1,179 | +0.94(+2.30%) |
Mar 28, 2022 | 40.71 | 40.87 | 40.52 | 40.77 | 3,514 | +0.56(+1.38%) |
Mar 25, 2022 | 40.57 | 40.92 | 40.21 | 40.21 | 1,128 | -0.04(-0.09%) |
Mar 24, 2022 | 40.34 | 40.34 | 40.25 | 40.25 | 441 | -0.63(-1.54%) |
Mar 23, 2022 | 41.00 | 41.00 | 40.36 | 40.88 | 28,347 | -0.92(-2.20%) |
Mar 22, 2022 | 41.44 | 41.79 | 41.28 | 41.79 | 2,765 | +0.97(+2.37%) |
Mar 21, 2022 | 40.68 | 41.35 | 40.68 | 40.83 | 901 | -0.74(-1.77%) |
Mar 18, 2022 | 40.97 | 42.24 | 40.72 | 41.56 | 1,205,703 | -0.03(-0.07%) |
Mar 17, 2022 | 41.55 | 42.25 | 41.09 | 41.59 | 8,550 | +0.13(+0.31%) |
Mar 16, 2022 | 41.83 | 41.83 | 41.04 | 41.46 | 94,776 | +0.92(+2.28%) |
Mar 15, 2022 | 40.38 | 40.54 | 39.89 | 40.54 | 1,574 | +0.16(+0.39%) |
Mar 14, 2022 | 40.22 | 40.42 | 39.61 | 40.38 | 2,167 | +1.73(+4.47%) |
Mar 11, 2022 | 39.90 | 39.90 | 38.65 | 38.66 | 4,329 | -0.25(-0.65%) |
Mar 10, 2022 | 39.16 | 39.62 | 38.91 | 38.91 | 19,051 | -2.46(-5.96%) |
Mar 09, 2022 | 40.24 | 41.37 | 39.88 | 41.37 | 3,790 | +3.40(+8.95%) |
Mar 08, 2022 | 36.79 | 38.25 | 36.50 | 37.97 | 14,806 | +0.93(+2.50%) |
Mar 07, 2022 | 37.54 | 37.54 | 36.24 | 37.05 | 6,136 | -0.89(-2.34%) |
Mar 04, 2022 | 38.49 | 38.72 | 37.88 | 37.94 | 15,537 | -2.81(-6.90%) |
Mar 03, 2022 | 41.24 | 41.24 | 40.03 | 40.75 | 4,567 | -1.32(-3.15%) |
Mar 02, 2022 | 41.97 | 42.40 | 41.69 | 42.07 | 1,097 | +0.38(+0.92%) |
Mar 01, 2022 | 43.01 | 43.13 | 41.69 | 41.69 | 1,860 | -1.16(-2.71%) |
Feb 28, 2022 | 43.42 | 43.83 | 42.85 | 42.85 | 2,544 | -1.59(-3.58%) |
Feb 25, 2022 | 44.08 | 44.90 | 44.40 | 44.44 | 7,286 | +0.84(+1.93%) |
Feb 24, 2022 | 42.33 | 43.60 | 41.71 | 43.60 | 9,231 | -1.26(-2.80%) |
Feb 23, 2022 | 45.77 | 45.91 | 44.73 | 44.86 | 4,814 | -0.71(-1.57%) |
Feb 22, 2022 | 45.82 | 46.27 | 44.79 | 45.57 | 5,131 | -0.82(-1.77%) |
Feb 18, 2022 | 46.39 | 0 | -0.46(-0.98%) | |||
Feb 17, 2022 | 46.97 | 46.97 | 46.68 | 46.85 | 1,620 | -0.53(-1.12%) |
Feb 16, 2022 | 47.50 | 47.52 | 47.05 | 47.38 | 5,841 | -0.05(-0.10%) |
Feb 15, 2022 | 47.16 | 47.71 | 47.16 | 47.43 | 3,540 | +1.81(+3.98%) |
Feb 14, 2022 | 46.16 | 46.16 | 45.35 | 45.62 | 6,924 | -1.06(-2.28%) |
Feb 11, 2022 | 47.09 | 47.09 | 46.68 | 46.68 | 643 | -0.70(-1.47%) |
Feb 10, 2022 | 47.25 | 47.37 | 47.25 | 47.37 | 1,719 | -0.45(-0.93%) |
Feb 09, 2022 | 47.78 | 48.34 | 47.77 | 47.82 | 3,670 | +0.86(+1.83%) |
Feb 08, 2022 | 47.25 | 47.36 | 46.96 | 46.96 | 897 | +0.22(+0.47%) |
Feb 07, 2022 | 46.74 | 46.74 | 46.74 | 46.74 | 543 | +0.43(+0.93%) |
Feb 04, 2022 | 46.79 | 47.13 | 46.31 | 46.31 | 2,781 | -1.03(-2.19%) |
Feb 03, 2022 | 47.92 | 47.35 | 47.35 | 845 | -0.09(-0.19%) | |
Feb 02, 2022 | 46.79 | 47.44 | 46.79 | 47.44 | 925 | +0.30(+0.63%) |
Feb 01, 2022 | 46.54 | 47.14 | 46.54 | 47.14 | 329 | +0.33(+0.71%) |
Jan 31, 2022 | 47.05 | 46.81 | 46.81 | 0 | +0.62(+1.34%) | |
Jan 28, 2022 | 45.91 | 46.19 | 45.82 | 46.19 | 851 | +0.04(+0.08%) |
Jan 27, 2022 | 47.15 | 47.19 | 45.84 | 46.15 | 1,182 | -0.74(-1.58%) |
Jan 26, 2022 | 46.50 | 47.11 | 46.50 | 46.89 | 1,356 | +1.18(+2.58%) |
Jan 25, 2022 | 45.11 | 45.71 | 44.76 | 45.71 | 4,240 | -0.18(-0.39%) |
Jan 24, 2022 | 45.51 | 45.89 | 45.02 | 45.89 | 2,152 | -0.80(-1.70%) |
Jan 21, 2022 | 47.12 | 47.12 | 46.69 | 46.69 | 3,903 | -1.62(-3.36%) |
Jan 19, 2022 | 48.31 | 225 | +0.20(+0.42%) | |||
Jan 18, 2022 | 48.14 | 48.42 | 47.96 | 48.11 | 1,742 | -0.76(-1.56%) |
Jan 14, 2022 | 48.87 | 0 | -0.09(-0.18%) | |||
Jan 13, 2022 | 49.34 | 49.34 | 48.96 | 48.96 | 1,366 | +0.24(+0.49%) |
Jan 11, 2022 | 48.72 | 173 | +0.46(+0.96%) | |||
Jan 10, 2022 | 48.37 | 48.37 | 48.06 | 48.25 | 1,059 | -0.61(-1.24%) |
Jan 07, 2022 | 48.93 | 48.93 | 48.68 | 48.86 | 2,285 | -0.30(-0.60%) |
Jan 06, 2022 | 49.37 | 49.64 | 49.15 | 49.15 | 1,784 | -0.14(-0.29%) |
Jan 05, 2022 | 49.11 | 49.78 | 49.11 | 49.30 | 1,717 | -0.03(-0.07%) |
Jan 04, 2022 | 49.03 | 49.33 | 49.03 | 49.33 | 494 | +0.05(+0.11%) |