Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.72 | 46.49 | 43.36 | 45.12 | 6,458,835 | +2.05(+4.75%) |
Mar 30, 2022 | 43.84 | 44.22 | 42.80 | 43.07 | 1,231,492 | -1.27(-2.87%) |
Mar 29, 2022 | 43.70 | 44.57 | 43.52 | 44.34 | 1,534,968 | +1.41(+3.29%) |
Mar 28, 2022 | 42.70 | 43.09 | 41.97 | 42.93 | 880,615 | +0.24(+0.56%) |
Mar 25, 2022 | 43.12 | 43.32 | 42.47 | 42.69 | 1,423,191 | -0.30(-0.69%) |
Mar 24, 2022 | 42.89 | 43.37 | 42.45 | 42.99 | 1,487,254 | +0.40(+0.93%) |
Mar 23, 2022 | 42.80 | 43.71 | 42.54 | 42.59 | 1,629,793 | -0.69(-1.60%) |
Mar 22, 2022 | 43.00 | 43.92 | 43.00 | 43.28 | 1,747,129 | +0.44(+1.03%) |
Mar 21, 2022 | 43.68 | 44.16 | 42.36 | 42.84 | 1,739,889 | -0.79(-1.82%) |
Mar 18, 2022 | 43.05 | 44.18 | 42.65 | 43.63 | 4,093,825 | +0.13(+0.30%) |
Mar 17, 2022 | 41.80 | 43.61 | 41.67 | 43.50 | 2,063,769 | +1.56(+3.72%) |
Mar 16, 2022 | 40.65 | 42.35 | 40.44 | 41.94 | 2,290,310 | +2.20(+5.52%) |
Mar 15, 2022 | 38.74 | 40.11 | 38.54 | 39.75 | 2,020,236 | +1.22(+3.16%) |
Mar 14, 2022 | 39.41 | 40.32 | 38.26 | 38.53 | 2,574,691 | -0.65(-1.65%) |
Mar 11, 2022 | 39.96 | 40.51 | 39.11 | 39.18 | 2,796,855 | -0.25(-0.63%) |
Mar 10, 2022 | 39.29 | 39.43 | 2,888,392 | -0.67(-1.68%) | ||
Mar 09, 2022 | 39.53 | 40.51 | 39.19 | 40.10 | 2,994,501 | +2.27(+6.00%) |
Mar 08, 2022 | 38.11 | 38.76 | 36.94 | 37.83 | 3,474,318 | +0.39(+1.03%) |
Mar 07, 2022 | 40.16 | 40.55 | 37.26 | 37.44 | 2,886,493 | -2.81(-6.99%) |
Mar 04, 2022 | 41.83 | 41.89 | 39.75 | 40.26 | 3,232,150 | -2.32(-5.46%) |
Mar 03, 2022 | 44.00 | 44.15 | 42.11 | 42.58 | 2,413,455 | -1.16(-2.66%) |
Mar 02, 2022 | 42.03 | 43.90 | 41.81 | 43.74 | 2,724,462 | +2.19(+5.26%) |
Mar 01, 2022 | 43.21 | 43.46 | 41.13 | 41.56 | 2,591,284 | -1.68(-3.88%) |
Feb 28, 2022 | 42.62 | 43.89 | 42.62 | 43.24 | 2,164,846 | -0.25(-0.57%) |
Feb 25, 2022 | 41.94 | 43.60 | 42.14 | 43.48 | 2,757,163 | +1.66(+3.97%) |
Feb 24, 2022 | 38.92 | 42.02 | 38.72 | 41.82 | 8,398,094 | +0.77(+1.89%) |
Feb 23, 2022 | 41.95 | 42.88 | 41.00 | 41.05 | 4,590,016 | -0.30(-0.74%) |
Feb 22, 2022 | 41.81 | 42.20 | 40.60 | 41.35 | 2,671,968 | -0.81(-1.93%) |
Feb 18, 2022 | 42.17 | 0 | +0.12(+0.29%) | |||
Feb 17, 2022 | 43.69 | 44.06 | 41.86 | 42.05 | 2,816,437 | -2.13(-4.82%) |
Feb 16, 2022 | 44.20 | 44.42 | 43.69 | 44.18 | 1,320,987 | -0.37(-0.83%) |
Feb 15, 2022 | 43.90 | 44.59 | 43.72 | 44.55 | 1,985,329 | +1.40(+3.25%) |
Feb 14, 2022 | 43.07 | 43.88 | 42.87 | 43.14 | 2,149,046 | -0.18(-0.40%) |
Feb 11, 2022 | 45.48 | 45.83 | 42.88 | 43.32 | 2,630,940 | -1.95(-4.32%) |
Feb 10, 2022 | 45.81 | 47.13 | 44.65 | 45.27 | 11,670,035 | -1.19(-2.57%) |
Feb 09, 2022 | 46.35 | 47.04 | 46.29 | 46.47 | 4,361,446 | +1.06(+2.34%) |
Feb 08, 2022 | 46.25 | 46.39 | 44.30 | 45.40 | 3,777,840 | -0.63(-1.38%) |
Feb 07, 2022 | 45.75 | 46.62 | 45.61 | 46.03 | 3,507,901 | +0.32(+0.70%) |
Feb 04, 2022 | 46.35 | 46.44 | 44.31 | 45.71 | 3,309,958 | +0.16(+0.34%) |
Feb 03, 2022 | 48.29 | 45.46 | 45.56 | 6,326,519 | -3.84(-7.77%) | |
Feb 02, 2022 | 48.70 | 49.60 | 47.93 | 49.39 | 3,674,914 | +1.04(+2.14%) |
Feb 01, 2022 | 46.99 | 48.47 | 46.89 | 48.36 | 3,616,257 | +1.51(+3.23%) |
Jan 31, 2022 | 44.49 | 46.84 | 2,974,280 | +2.34(+5.26%) | ||
Jan 28, 2022 | 42.92 | 44.54 | 42.15 | 44.50 | 1,724,834 | +1.42(+3.30%) |
Jan 27, 2022 | 43.60 | 44.66 | 42.79 | 43.08 | 3,005,824 | +0.41(+0.97%) |
Jan 26, 2022 | 44.25 | 44.83 | 42.35 | 42.67 | 1,964,376 | -0.54(-1.25%) |
Jan 25, 2022 | 42.99 | 43.77 | 42.40 | 43.21 | 1,612,421 | -0.87(-1.98%) |
Jan 24, 2022 | 43.20 | 44.24 | 41.27 | 44.08 | 3,994,183 | -0.96(-2.14%) |
Jan 21, 2022 | 46.15 | 46.44 | 44.92 | 45.04 | 2,256,836 | -1.48(-3.18%) |
Jan 20, 2022 | 46.82 | 47.95 | 46.31 | 46.52 | 2,636,004 | +0.10(+0.22%) |
Jan 19, 2022 | 47.26 | 47.57 | 46.21 | 46.42 | 2,191,424 | -0.50(-1.06%) |
Jan 18, 2022 | 46.05 | 47.03 | 45.56 | 46.92 | 3,193,581 | -0.06(-0.12%) |
Jan 14, 2022 | 46.97 | 0 | -0.62(-1.31%) | |||
Jan 13, 2022 | 49.45 | 49.67 | 47.52 | 47.59 | 3,401,580 | -0.81(-1.67%) |
Jan 12, 2022 | 48.15 | 49.04 | 47.80 | 48.40 | 3,000,060 | +0.52(+1.09%) |
Jan 11, 2022 | 46.58 | 48.06 | 46.06 | 47.88 | 2,301,917 | +1.87(+4.07%) |
Jan 10, 2022 | 46.06 | 46.48 | 44.73 | 46.01 | 2,049,765 | -0.81(-1.72%) |
Jan 07, 2022 | 47.22 | 47.65 | 46.66 | 46.81 | 1,075,941 | -0.40(-0.85%) |
Jan 06, 2022 | 48.07 | 48.07 | 46.38 | 47.22 | 2,722,948 | +0.05(+0.12%) |
Jan 05, 2022 | 51.14 | 51.28 | 47.05 | 47.16 | 2,623,158 | -3.83(-7.50%) |
Jan 04, 2022 | 50.24 | 51.38 | 50.00 | 50.99 | 2,847,973 | +1.25(+2.51%) |