Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.34 | 46.36 | 46.11 | 46.36 | 11,492 | -0.11(-0.23%) |
Mar 30, 2022 | 46.64 | 46.64 | 46.34 | 46.47 | 58,282 | -0.62(-1.33%) |
Mar 29, 2022 | 47.00 | 47.32 | 46.51 | 47.09 | 178,406 | -0.95(-1.97%) |
Mar 28, 2022 | 47.99 | 48.09 | 47.59 | 48.04 | 155,408 | +1.30(+2.78%) |
Mar 25, 2022 | 46.74 | 46.79 | 46.50 | 46.74 | 22,016 | -0.17(-0.37%) |
Mar 24, 2022 | 46.54 | 46.95 | 46.54 | 46.91 | 79,582 | +0.93(+2.02%) |
Mar 23, 2022 | 45.69 | 46.01 | 45.66 | 45.98 | 19,186 | +0.28(+0.61%) |
Mar 22, 2022 | 45.59 | 45.76 | 45.56 | 45.71 | 68,620 | +0.94(+2.10%) |
Mar 21, 2022 | 44.53 | 44.78 | 44.50 | 44.77 | 9,940 | +0.28(+0.62%) |
Mar 18, 2022 | 44.66 | 44.66 | 44.47 | 44.49 | 4,380 | +0.37(+0.83%) |
Mar 17, 2022 | 44.25 | 44.27 | 44.00 | 44.12 | 15,390 | -0.01(-0.02%) |
Mar 16, 2022 | 43.85 | 44.45 | 43.85 | 44.13 | 10,154 | +0.25(+0.56%) |
Mar 15, 2022 | 43.65 | 43.95 | 43.62 | 43.89 | 11,530 | +0.08(+0.17%) |
Mar 14, 2022 | 43.69 | 43.81 | 43.59 | 43.81 | 17,068 | +0.68(+1.57%) |
Mar 11, 2022 | 42.88 | 43.16 | 42.88 | 43.14 | 9,400 | +0.86(+2.03%) |
Mar 10, 2022 | 42.34 | 42.34 | 42.26 | 42.28 | 4,584 | +0.20(+0.46%) |
Mar 09, 2022 | 42.02 | 42.12 | 42.01 | 42.08 | 3,990 | +0.14(+0.34%) |
Mar 08, 2022 | 41.95 | 41.97 | 41.84 | 41.94 | 11,194 | +0.26(+0.63%) |
Mar 07, 2022 | 41.73 | 41.79 | 41.68 | 41.68 | 7,950 | +0.31(+0.75%) |
Mar 04, 2022 | 41.67 | 41.67 | 41.28 | 41.36 | 8,356 | -0.47(-1.11%) |
Mar 03, 2022 | 41.95 | 41.95 | 41.80 | 41.83 | 8,944 | -0.05(-0.11%) |
Mar 02, 2022 | 41.76 | 42.00 | 41.76 | 41.88 | 26,726 | +0.50(+1.20%) |
Mar 01, 2022 | 41.42 | 41.45 | 41.30 | 41.38 | 79,794 | -0.09(-0.23%) |
Feb 28, 2022 | 41.71 | 41.76 | 41.42 | 41.47 | 13,348 | -0.40(-0.96%) |
Feb 25, 2022 | 41.89 | 41.88 | 41.88 | 41.88 | 1,484 | -0.06(-0.15%) |
Feb 24, 2022 | 41.56 | 41.99 | 41.56 | 41.94 | 22,812 | +0.42(+1.02%) |
Feb 23, 2022 | 41.55 | 41.55 | 41.48 | 41.51 | 2,612 | -0.03(-0.07%) |
Feb 22, 2022 | 41.50 | 41.57 | 41.45 | 41.54 | 4,304 | -0.03(-0.08%) |
Feb 18, 2022 | 41.57 | 0 | +0.11(+0.25%) | |||
Feb 17, 2022 | 41.47 | 41.54 | 41.44 | 41.47 | 9,572 | -0.35(-0.83%) |
Feb 16, 2022 | 41.86 | 41.87 | 41.78 | 41.81 | 24,840 | -0.15(-0.35%) |
Feb 15, 2022 | 41.99 | 42.01 | 41.96 | 41.96 | 1,370 | -0.02(-0.05%) |
Feb 14, 2022 | 41.88 | 42.00 | 41.88 | 41.98 | 7,664 | +0.25(+0.60%) |
Feb 11, 2022 | 42.12 | 42.16 | 41.60 | 41.73 | 7,378 | -0.55(-1.30%) |
Feb 10, 2022 | 42.41 | 42.41 | 42.16 | 42.28 | 3,974 | +0.56(+1.35%) |
Feb 09, 2022 | 41.52 | 41.72 | 41.52 | 41.72 | 2,648 | -0.02(-0.04%) |
Feb 08, 2022 | 41.77 | 41.77 | 41.70 | 41.74 | 2,222 | +0.34(+0.82%) |
Feb 07, 2022 | 41.43 | 41.46 | 41.39 | 41.40 | 5,790 | -0.11(-0.26%) |
Feb 04, 2022 | 41.56 | 41.66 | 41.50 | 41.50 | 3,860 | +0.18(+0.44%) |
Feb 03, 2022 | 41.23 | 41.32 | 41.32 | 2,448 | +0.35(+0.86%) | |
Feb 02, 2022 | 40.88 | 40.97 | 40.81 | 40.97 | 6,708 | -0.17(-0.42%) |
Feb 01, 2022 | 41.14 | 41.28 | 41.06 | 41.15 | 87,202 | -0.31(-0.74%) |
Jan 31, 2022 | 41.66 | 41.45 | 41.45 | 13,006 | -0.10(-0.23%) | |
Jan 28, 2022 | 41.51 | 41.62 | 41.51 | 41.55 | 8,486 | -0.09(-0.21%) |
Jan 27, 2022 | 41.72 | 41.72 | 41.55 | 41.63 | 6,518 | +0.55(+1.33%) |
Jan 26, 2022 | 40.84 | 41.10 | 40.84 | 41.09 | 12,186 | +0.49(+1.20%) |
Jan 25, 2022 | 40.59 | 40.60 | 40.59 | 40.60 | 1,678 | -0.06(-0.14%) |
Jan 24, 2022 | 40.53 | 40.66 | 40.48 | 40.66 | 8,616 | +0.22(+0.54%) |
Jan 21, 2022 | 40.45 | 40.47 | 40.41 | 40.44 | 9,958 | -0.39(-0.95%) |
Jan 20, 2022 | 40.77 | 40.83 | 40.77 | 40.83 | 6,492 | -0.04(-0.10%) |
Jan 19, 2022 | 40.88 | 40.90 | 40.83 | 40.87 | 5,276 | -0.26(-0.63%) |
Jan 18, 2022 | 41.06 | 41.16 | 41.06 | 41.13 | 4,164 | +0.30(+0.75%) |
Jan 14, 2022 | 40.82 | 0 | +0.05(+0.11%) | |||
Jan 13, 2022 | 40.85 | 40.85 | 40.74 | 40.78 | 7,374 | -0.30(-0.74%) |
Jan 12, 2022 | 41.49 | 41.52 | 40.97 | 41.08 | 11,832 | -0.55(-1.33%) |
Jan 11, 2022 | 41.87 | 41.87 | 41.63 | 41.63 | 6,120 | +0.04(+0.10%) |
Jan 10, 2022 | 41.73 | 41.73 | 41.48 | 41.59 | 11,796 | -0.26(-0.63%) |
Jan 07, 2022 | 41.96 | 41.96 | 41.85 | 41.85 | 10,138 | -0.24(-0.58%) |
Jan 06, 2022 | 42.01 | 42.13 | 41.93 | 42.10 | 13,136 | -0.13(-0.32%) |
Jan 05, 2022 | 41.91 | 42.27 | 41.91 | 42.23 | 11,700 | +0.01(+0.03%) |
Jan 04, 2022 | 42.35 | 42.37 | 42.22 | 42.22 | 71,498 | +0.52(+1.25%) |