Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.36 | 46.11 | 43.00 | 44.75 | 6,512,467 | +2.03(+4.75%) |
Mar 30, 2022 | 43.48 | 43.86 | 42.45 | 42.72 | 1,241,718 | -1.26(-2.87%) |
Mar 29, 2022 | 43.34 | 44.21 | 43.16 | 43.98 | 1,547,714 | +1.40(+3.29%) |
Mar 28, 2022 | 42.35 | 42.73 | 41.63 | 42.58 | 887,927 | +0.24(+0.56%) |
Mar 25, 2022 | 42.76 | 42.96 | 42.12 | 42.34 | 1,435,009 | -0.29(-0.69%) |
Mar 24, 2022 | 42.53 | 43.02 | 42.10 | 42.63 | 1,499,603 | +0.39(+0.93%) |
Mar 23, 2022 | 42.45 | 43.35 | 42.19 | 42.24 | 1,643,326 | -0.69(-1.60%) |
Mar 22, 2022 | 42.64 | 43.56 | 42.64 | 42.93 | 1,761,637 | +0.44(+1.03%) |
Mar 21, 2022 | 43.32 | 43.79 | 42.01 | 42.49 | 1,754,336 | -0.79(-1.82%) |
Mar 18, 2022 | 42.70 | 43.81 | 42.29 | 43.27 | 4,127,819 | +0.13(+0.30%) |
Mar 17, 2022 | 41.45 | 43.25 | 41.33 | 43.15 | 2,080,906 | +1.55(+3.72%) |
Mar 16, 2022 | 40.32 | 42.00 | 40.11 | 41.60 | 2,309,328 | +2.18(+5.52%) |
Mar 15, 2022 | 38.42 | 39.78 | 38.22 | 39.42 | 2,037,012 | +1.21(+3.16%) |
Mar 14, 2022 | 39.08 | 39.99 | 37.95 | 38.21 | 2,596,070 | -0.64(-1.65%) |
Mar 11, 2022 | 39.63 | 40.18 | 38.79 | 38.85 | 2,820,079 | -0.25(-0.63%) |
Mar 10, 2022 | 38.96 | 39.10 | 2,912,376 | -0.67(-1.68%) | ||
Mar 09, 2022 | 39.20 | 40.17 | 38.86 | 39.77 | 3,019,367 | +2.25(+6.00%) |
Mar 08, 2022 | 37.79 | 38.44 | 36.64 | 37.52 | 3,503,168 | +0.38(+1.03%) |
Mar 07, 2022 | 39.83 | 40.22 | 36.96 | 37.13 | 2,910,462 | -2.79(-6.99%) |
Mar 04, 2022 | 41.49 | 41.54 | 39.42 | 39.92 | 3,258,989 | -2.31(-5.46%) |
Mar 03, 2022 | 43.64 | 43.78 | 41.76 | 42.23 | 2,433,495 | -1.15(-2.66%) |
Mar 02, 2022 | 41.68 | 43.54 | 41.46 | 43.38 | 2,747,085 | +2.17(+5.26%) |
Mar 01, 2022 | 42.85 | 43.10 | 40.79 | 41.21 | 2,612,802 | -1.66(-3.88%) |
Feb 28, 2022 | 42.27 | 43.53 | 42.27 | 42.88 | 2,182,822 | -0.25(-0.57%) |
Feb 25, 2022 | 41.59 | 43.25 | 41.79 | 43.13 | 2,780,058 | +1.65(+3.97%) |
Feb 24, 2022 | 38.60 | 41.67 | 38.40 | 41.48 | 8,467,829 | +0.77(+1.89%) |
Feb 23, 2022 | 41.61 | 42.52 | 40.67 | 40.71 | 4,628,130 | -0.30(-0.74%) |
Feb 22, 2022 | 41.46 | 41.86 | 40.27 | 41.01 | 2,694,155 | -0.81(-1.93%) |
Feb 18, 2022 | 41.82 | 0 | +0.12(+0.29%) | |||
Feb 17, 2022 | 43.33 | 43.69 | 41.51 | 41.70 | 2,839,824 | -2.11(-4.82%) |
Feb 16, 2022 | 43.83 | 44.06 | 43.33 | 43.81 | 1,331,956 | -0.37(-0.83%) |
Feb 15, 2022 | 43.54 | 44.22 | 43.36 | 44.18 | 2,001,814 | +1.39(+3.25%) |
Feb 14, 2022 | 42.72 | 43.52 | 42.51 | 42.79 | 2,166,891 | -0.17(-0.40%) |
Feb 11, 2022 | 45.10 | 45.46 | 42.53 | 42.96 | 2,652,786 | -1.94(-4.32%) |
Feb 10, 2022 | 45.43 | 46.74 | 44.28 | 44.90 | 11,766,939 | -1.18(-2.57%) |
Feb 09, 2022 | 45.97 | 46.66 | 45.91 | 46.08 | 4,397,662 | +1.06(+2.34%) |
Feb 08, 2022 | 45.87 | 46.01 | 43.94 | 45.03 | 3,809,210 | -0.63(-1.38%) |
Feb 07, 2022 | 45.37 | 46.24 | 45.24 | 45.66 | 3,537,029 | +0.32(+0.70%) |
Feb 04, 2022 | 45.97 | 46.06 | 43.95 | 45.34 | 3,337,443 | +0.15(+0.34%) |
Feb 03, 2022 | 47.89 | 45.09 | 45.18 | 6,379,053 | -3.80(-7.77%) | |
Feb 02, 2022 | 48.29 | 49.20 | 47.54 | 48.99 | 3,705,429 | +1.03(+2.14%) |
Feb 01, 2022 | 46.60 | 48.07 | 46.50 | 47.96 | 3,646,285 | +1.50(+3.23%) |
Jan 31, 2022 | 44.13 | 46.46 | 2,998,978 | +2.32(+5.26%) | ||
Jan 28, 2022 | 42.56 | 44.17 | 41.81 | 44.14 | 1,739,156 | +1.41(+3.30%) |
Jan 27, 2022 | 43.24 | 44.29 | 42.43 | 42.73 | 3,030,783 | +0.41(+0.97%) |
Jan 26, 2022 | 43.88 | 44.46 | 42.00 | 42.32 | 1,980,687 | -0.54(-1.25%) |
Jan 25, 2022 | 42.63 | 43.41 | 42.05 | 42.85 | 1,625,810 | -0.86(-1.98%) |
Jan 24, 2022 | 42.84 | 43.87 | 40.93 | 43.72 | 4,027,349 | -0.96(-2.14%) |
Jan 21, 2022 | 45.77 | 46.06 | 44.55 | 44.67 | 2,275,576 | -1.47(-3.18%) |
Jan 20, 2022 | 46.44 | 47.56 | 45.93 | 46.14 | 2,657,893 | +0.10(+0.22%) |
Jan 19, 2022 | 46.88 | 47.18 | 45.83 | 46.04 | 2,209,621 | -0.49(-1.06%) |
Jan 18, 2022 | 45.67 | 46.64 | 45.18 | 46.53 | 3,220,099 | -0.05(-0.12%) |
Jan 14, 2022 | 46.58 | 0 | -0.62(-1.31%) | |||
Jan 13, 2022 | 49.04 | 49.26 | 47.13 | 47.20 | 3,429,825 | -0.80(-1.67%) |
Jan 12, 2022 | 47.76 | 48.63 | 47.40 | 48.00 | 3,024,972 | +0.52(+1.09%) |
Jan 11, 2022 | 46.19 | 47.67 | 45.68 | 47.48 | 2,321,031 | +1.86(+4.07%) |
Jan 10, 2022 | 45.68 | 46.10 | 44.36 | 45.63 | 2,066,785 | -0.80(-1.72%) |
Jan 07, 2022 | 46.83 | 47.26 | 46.27 | 46.43 | 1,084,875 | -0.40(-0.86%) |
Jan 06, 2022 | 47.68 | 47.68 | 46.00 | 46.83 | 2,745,558 | +0.05(+0.12%) |
Jan 05, 2022 | 50.72 | 50.86 | 46.67 | 46.77 | 2,644,939 | -3.79(-7.50%) |
Jan 04, 2022 | 49.82 | 50.96 | 49.59 | 50.57 | 2,871,621 | +1.24(+2.51%) |