Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.64 | 46.15 | 44.22 | 44.35 | 378,986 | -1.69(-3.67%) |
Mar 30, 2022 | 47.38 | 47.38 | 45.59 | 46.04 | 369,099 | -1.25(-2.64%) |
Mar 29, 2022 | 46.50 | 47.63 | 46.14 | 47.29 | 305,382 | +1.62(+3.55%) |
Mar 28, 2022 | 45.68 | 46.06 | 45.26 | 45.67 | 231,173 | -0.24(-0.52%) |
Mar 25, 2022 | 46.42 | 46.50 | 45.40 | 45.91 | 300,293 | -0.34(-0.74%) |
Mar 24, 2022 | 46.26 | 46.72 | 45.35 | 46.25 | 319,955 | -0.16(-0.34%) |
Mar 23, 2022 | 47.86 | 48.09 | 46.22 | 46.41 | 408,350 | -1.88(-3.89%) |
Mar 22, 2022 | 48.33 | 49.33 | 47.63 | 48.29 | 258,554 | +0.02(+0.04%) |
Mar 21, 2022 | 50.69 | 50.69 | 47.85 | 48.27 | 239,715 | -2.56(-5.04%) |
Mar 18, 2022 | 50.08 | 51.08 | 49.19 | 50.83 | 429,072 | +0.48(+0.95%) |
Mar 17, 2022 | 49.28 | 50.41 | 48.91 | 50.35 | 180,695 | +0.97(+1.96%) |
Mar 16, 2022 | 49.35 | 50.42 | 47.70 | 49.38 | 304,713 | +0.50(+1.02%) |
Mar 15, 2022 | 47.30 | 49.15 | 47.30 | 48.88 | 277,740 | +1.60(+3.38%) |
Mar 14, 2022 | 48.76 | 48.87 | 46.37 | 47.28 | 285,072 | -1.37(-2.82%) |
Mar 11, 2022 | 49.60 | 49.75 | 48.58 | 48.65 | 187,558 | -0.60(-1.22%) |
Mar 10, 2022 | 48.92 | 49.25 | 220,719 | -0.81(-1.62%) | ||
Mar 09, 2022 | 49.89 | 51.08 | 49.82 | 50.06 | 205,629 | +1.22(+2.50%) |
Mar 08, 2022 | 48.34 | 50.82 | 47.66 | 48.84 | 262,922 | +0.43(+0.89%) |
Mar 07, 2022 | 51.39 | 51.73 | 48.32 | 48.41 | 293,866 | -3.04(-5.91%) |
Mar 04, 2022 | 51.10 | 51.95 | 50.37 | 51.45 | 286,886 | -0.20(-0.39%) |
Mar 03, 2022 | 53.31 | 53.31 | 51.37 | 51.65 | 285,235 | -0.99(-1.88%) |
Mar 02, 2022 | 51.08 | 53.38 | 51.08 | 52.64 | 470,492 | +1.78(+3.50%) |
Mar 01, 2022 | 49.21 | 51.67 | 49.21 | 50.86 | 893,238 | +1.57(+3.19%) |
Feb 28, 2022 | 48.02 | 49.50 | 48.02 | 49.29 | 372,907 | +0.53(+1.09%) |
Feb 25, 2022 | 47.16 | 49.39 | 48.12 | 48.76 | 297,507 | +1.58(+3.35%) |
Feb 24, 2022 | 44.06 | 47.30 | 44.02 | 47.18 | 362,107 | +1.43(+3.13%) |
Feb 23, 2022 | 46.99 | 47.30 | 45.66 | 45.75 | 345,450 | -0.73(-1.57%) |
Feb 22, 2022 | 48.17 | 48.37 | 45.87 | 46.48 | 434,789 | -2.38(-4.87%) |
Feb 18, 2022 | 48.86 | 0 | +1.27(+2.67%) | |||
Feb 17, 2022 | 48.79 | 49.13 | 47.44 | 47.59 | 301,263 | -1.47(-3.00%) |
Feb 16, 2022 | 49.23 | 49.62 | 48.58 | 49.06 | 307,248 | -0.55(-1.11%) |
Feb 15, 2022 | 49.01 | 49.85 | 48.96 | 49.61 | 232,461 | +1.24(+2.56%) |
Feb 14, 2022 | 48.41 | 49.28 | 48.00 | 48.37 | 343,373 | -0.25(-0.51%) |
Feb 11, 2022 | 49.34 | 49.95 | 48.27 | 48.62 | 437,301 | -0.30(-0.61%) |
Feb 10, 2022 | 49.84 | 51.32 | 48.75 | 48.92 | 382,654 | -2.28(-4.45%) |
Feb 09, 2022 | 50.92 | 51.90 | 50.91 | 51.20 | 257,839 | +0.87(+1.73%) |
Feb 08, 2022 | 49.58 | 50.71 | 49.58 | 50.33 | 332,348 | +0.51(+1.02%) |
Feb 07, 2022 | 49.81 | 50.56 | 49.12 | 49.82 | 330,838 | +0.12(+0.24%) |
Feb 04, 2022 | 52.01 | 52.16 | 49.16 | 49.70 | 525,081 | -2.39(-4.59%) |
Feb 03, 2022 | 52.53 | 52.09 | 422,527 | -0.76(-1.44%) | ||
Feb 02, 2022 | 54.16 | 54.44 | 52.51 | 52.85 | 462,070 | +0.07(+0.13%) |
Feb 01, 2022 | 53.59 | 53.89 | 50.77 | 52.78 | 375,769 | -0.21(-0.40%) |
Jan 31, 2022 | 50.76 | 53.18 | 52.99 | 412,883 | +2.05(+4.02%) | |
Jan 28, 2022 | 50.47 | 50.94 | 48.87 | 50.94 | 406,732 | +0.56(+1.11%) |
Jan 27, 2022 | 50.77 | 52.12 | 49.78 | 50.38 | 502,844 | -0.12(-0.24%) |
Jan 26, 2022 | 53.86 | 54.16 | 50.21 | 50.50 | 278,925 | -2.32(-4.39%) |
Jan 25, 2022 | 52.39 | 53.47 | 51.09 | 52.82 | 253,720 | -0.72(-1.34%) |
Jan 24, 2022 | 50.00 | 53.65 | 49.72 | 53.54 | 385,580 | +2.34(+4.57%) |
Jan 21, 2022 | 51.54 | 53.24 | 51.12 | 51.20 | 298,851 | -0.72(-1.39%) |
Jan 20, 2022 | 54.00 | 54.65 | 51.83 | 51.92 | 259,864 | -1.62(-3.03%) |
Jan 19, 2022 | 55.56 | 56.16 | 53.27 | 53.54 | 724,094 | -2.04(-3.67%) |
Jan 18, 2022 | 58.00 | 58.00 | 55.50 | 55.58 | 320,886 | -3.11(-5.30%) |
Jan 14, 2022 | 58.69 | 0 | -0.69(-1.16%) | |||
Jan 13, 2022 | 58.89 | 60.49 | 58.58 | 59.38 | 410,412 | +2.27(+3.97%) |
Jan 12, 2022 | 57.82 | 58.82 | 56.91 | 57.11 | 233,486 | -0.56(-0.97%) |
Jan 11, 2022 | 56.60 | 57.83 | 55.76 | 57.67 | 249,945 | +1.40(+2.49%) |
Jan 10, 2022 | 54.99 | 56.36 | 54.35 | 56.27 | 338,781 | +0.99(+1.79%) |
Jan 07, 2022 | 57.71 | 57.71 | 55.26 | 55.28 | 478,212 | -2.31(-4.01%) |
Jan 06, 2022 | 59.50 | 59.74 | 57.13 | 57.59 | 580,033 | -1.89(-3.18%) |
Jan 05, 2022 | 60.98 | 62.04 | 59.43 | 59.48 | 260,475 | -1.83(-2.98%) |
Jan 04, 2022 | 61.00 | 62.06 | 60.50 | 61.31 | 235,325 | +0.60(+0.99%) |