Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.74 | 47.03 | 46.43 | 46.84 | 579,800 | +0.34(+0.74%) |
Mar 30, 2022 | 46.93 | 47.56 | 45.16 | 46.49 | 3,010,625 | -3.75(-7.46%) |
Mar 29, 2022 | 49.69 | 50.43 | 49.39 | 50.24 | 170,207 | +0.81(+1.63%) |
Mar 28, 2022 | 49.66 | 49.99 | 49.30 | 49.44 | 116,368 | -0.42(-0.84%) |
Mar 25, 2022 | 48.12 | 49.86 | 48.12 | 49.85 | 146,709 | +1.73(+3.59%) |
Mar 24, 2022 | 47.94 | 48.13 | 47.57 | 48.12 | 82,073 | +0.43(+0.91%) |
Mar 23, 2022 | 47.63 | 47.74 | 46.80 | 47.69 | 153,828 | +0.02(+0.04%) |
Mar 22, 2022 | 49.49 | 49.49 | 47.51 | 47.67 | 240,507 | -0.63(-1.31%) |
Mar 21, 2022 | 47.98 | 48.99 | 47.93 | 48.30 | 250,948 | +0.60(+1.25%) |
Mar 18, 2022 | 48.00 | 48.00 | 46.94 | 47.71 | 715,668 | -0.06(-0.13%) |
Mar 17, 2022 | 48.16 | 48.44 | 47.69 | 47.77 | 208,066 | -0.39(-0.81%) |
Mar 16, 2022 | 47.92 | 48.20 | 46.95 | 48.16 | 330,086 | +0.07(+0.15%) |
Mar 15, 2022 | 49.81 | 49.81 | 47.71 | 48.09 | 369,669 | -1.32(-2.68%) |
Mar 14, 2022 | 49.81 | 50.04 | 48.98 | 49.41 | 291,296 | -0.40(-0.80%) |
Mar 11, 2022 | 51.07 | 51.16 | 49.51 | 49.81 | 243,802 | -1.27(-2.48%) |
Mar 10, 2022 | 49.72 | 51.07 | 49.29 | 51.07 | 235,555 | +0.91(+1.82%) |
Mar 09, 2022 | 50.85 | 51.58 | 50.01 | 50.16 | 248,098 | -0.80(-1.56%) |
Mar 08, 2022 | 50.29 | 52.19 | 50.09 | 50.96 | 456,115 | +0.42(+0.82%) |
Mar 07, 2022 | 50.73 | 50.73 | 49.71 | 50.54 | 225,866 | -0.15(-0.30%) |
Mar 04, 2022 | 49.58 | 50.79 | 49.11 | 50.69 | 354,352 | +1.00(+2.00%) |
Mar 03, 2022 | 48.71 | 49.80 | 48.71 | 49.70 | 230,999 | +0.90(+1.84%) |
Mar 02, 2022 | 47.46 | 49.23 | 47.26 | 48.80 | 256,042 | +1.51(+3.20%) |
Mar 01, 2022 | 46.83 | 47.83 | 46.69 | 47.29 | 303,019 | +0.19(+0.40%) |
Feb 28, 2022 | 44.09 | 47.37 | 44.05 | 47.10 | 476,041 | +2.09(+4.65%) |
Feb 25, 2022 | 42.86 | 45.11 | 44.23 | 45.01 | 252,961 | +2.47(+5.81%) |
Feb 24, 2022 | 42.14 | 43.14 | 41.70 | 42.53 | 336,971 | +0.34(+0.79%) |
Feb 23, 2022 | 42.64 | 43.10 | 42.10 | 42.20 | 263,217 | -0.43(-1.02%) |
Feb 22, 2022 | 42.15 | 42.63 | 41.48 | 42.63 | 198,918 | +0.71(+1.68%) |
Feb 18, 2022 | 41.93 | 0 | -0.85(-1.99%) | |||
Feb 17, 2022 | 42.17 | 42.80 | 42.04 | 42.78 | 389,497 | +0.45(+1.07%) |
Feb 16, 2022 | 42.01 | 42.44 | 41.71 | 42.33 | 307,620 | +0.28(+0.67%) |
Feb 15, 2022 | 42.48 | 42.69 | 41.84 | 42.05 | 117,324 | -0.18(-0.43%) |
Feb 14, 2022 | 42.73 | 42.76 | 41.64 | 42.23 | 168,971 | -0.18(-0.43%) |
Feb 11, 2022 | 42.03 | 42.72 | 41.86 | 42.41 | 121,258 | +0.66(+1.58%) |
Feb 10, 2022 | 42.64 | 42.79 | 41.59 | 41.75 | 212,073 | -1.21(-2.82%) |
Feb 09, 2022 | 42.83 | 43.11 | 42.56 | 42.96 | 143,885 | +0.30(+0.70%) |
Feb 08, 2022 | 42.62 | 42.83 | 42.21 | 42.66 | 119,325 | +0.15(+0.36%) |
Feb 07, 2022 | 42.35 | 42.77 | 42.02 | 42.51 | 127,506 | -0.03(-0.06%) |
Feb 04, 2022 | 42.83 | 42.98 | 41.95 | 42.53 | 126,681 | -0.53(-1.24%) |
Feb 03, 2022 | 43.05 | 43.41 | 43.07 | 112,172 | -0.08(-0.19%) | |
Feb 02, 2022 | 43.23 | 43.42 | 42.76 | 43.15 | 179,678 | +0.04(+0.08%) |
Feb 01, 2022 | 42.73 | 43.22 | 42.18 | 43.11 | 222,248 | +0.24(+0.57%) |
Jan 31, 2022 | 42.51 | 42.91 | 42.87 | 229,587 | -0.15(-0.36%) | |
Jan 28, 2022 | 42.41 | 43.05 | 42.04 | 43.02 | 217,449 | +0.62(+1.46%) |
Jan 27, 2022 | 42.40 | 43.25 | 42.15 | 42.41 | 213,733 | -0.01(-0.02%) |
Jan 26, 2022 | 42.54 | 43.02 | 41.83 | 42.41 | 210,360 | -0.03(-0.06%) |
Jan 25, 2022 | 41.81 | 42.73 | 41.40 | 42.44 | 135,072 | +0.22(+0.51%) |
Jan 24, 2022 | 42.58 | 42.85 | 41.30 | 42.23 | 265,639 | -0.39(-0.90%) |
Jan 21, 2022 | 43.45 | 43.84 | 42.60 | 42.61 | 196,739 | -0.67(-1.55%) |
Jan 20, 2022 | 43.92 | 44.01 | 43.14 | 43.28 | 200,412 | -0.22(-0.52%) |
Jan 19, 2022 | 43.69 | 44.01 | 43.35 | 43.51 | 191,137 | -0.28(-0.63%) |
Jan 18, 2022 | 44.64 | 44.66 | 43.37 | 43.79 | 160,523 | -0.87(-1.95%) |
Jan 14, 2022 | 44.66 | 0 | +1.25(+2.89%) | |||
Jan 13, 2022 | 43.05 | 43.50 | 42.92 | 43.40 | 198,870 | +0.54(+1.25%) |
Jan 12, 2022 | 43.25 | 43.39 | 42.76 | 42.86 | 165,130 | -0.39(-0.89%) |
Jan 11, 2022 | 44.49 | 44.49 | 42.97 | 43.25 | 206,055 | -1.01(-2.29%) |
Jan 10, 2022 | 44.79 | 44.82 | 44.04 | 44.26 | 234,359 | -0.38(-0.84%) |
Jan 07, 2022 | 44.41 | 44.80 | 44.07 | 44.64 | 147,171 | +0.23(+0.52%) |
Jan 06, 2022 | 44.57 | 44.58 | 44.16 | 44.40 | 145,835 | -0.03(-0.06%) |
Jan 05, 2022 | 44.34 | 44.72 | 44.14 | 44.43 | 141,750 | +0.20(+0.45%) |
Jan 04, 2022 | 44.01 | 44.63 | 43.99 | 44.23 | 147,243 | +0.52(+1.19%) |