Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.97 | 45.32 | 43.93 | 44.02 | 796,856 | -0.69(-1.54%) |
Mar 30, 2022 | 44.65 | 45.20 | 43.94 | 44.71 | 793,845 | -0.14(-0.31%) |
Mar 29, 2022 | 44.71 | 45.34 | 43.53 | 44.85 | 670,803 | +0.44(+0.99%) |
Mar 28, 2022 | 43.80 | 44.66 | 43.65 | 44.41 | 250,237 | +0.05(+0.11%) |
Mar 25, 2022 | 43.25 | 44.61 | 42.62 | 44.36 | 721,840 | +1.02(+2.35%) |
Mar 24, 2022 | 43.15 | 43.94 | 42.57 | 43.34 | 449,437 | +0.37(+0.86%) |
Mar 23, 2022 | 45.89 | 46.00 | 42.92 | 42.97 | 894,160 | -3.57(-7.67%) |
Mar 22, 2022 | 45.92 | 46.96 | 45.58 | 46.54 | 565,623 | +0.96(+2.11%) |
Mar 21, 2022 | 46.87 | 47.15 | 45.09 | 45.58 | 724,324 | -1.25(-2.67%) |
Mar 18, 2022 | 46.36 | 47.24 | 46.08 | 46.83 | 1,099,934 | +0.41(+0.88%) |
Mar 17, 2022 | 44.50 | 46.52 | 44.29 | 46.42 | 895,952 | +1.46(+3.25%) |
Mar 16, 2022 | 41.87 | 44.97 | 41.87 | 44.96 | 875,919 | +3.33(+8.00%) |
Mar 15, 2022 | 39.64 | 42.07 | 39.39 | 41.63 | 567,907 | +2.02(+5.10%) |
Mar 14, 2022 | 39.21 | 40.09 | 38.21 | 39.61 | 801,926 | +0.10(+0.25%) |
Mar 11, 2022 | 40.44 | 40.64 | 39.34 | 39.51 | 739,685 | -1.25(-3.07%) |
Mar 10, 2022 | 40.41 | 41.35 | 39.91 | 40.76 | 658,001 | -0.23(-0.56%) |
Mar 09, 2022 | 41.38 | 41.81 | 40.65 | 40.99 | 548,933 | +0.60(+1.49%) |
Mar 08, 2022 | 41.06 | 41.67 | 39.94 | 40.39 | 477,341 | -0.88(-2.13%) |
Mar 07, 2022 | 42.50 | 42.67 | 40.97 | 41.27 | 591,794 | -1.47(-3.44%) |
Mar 04, 2022 | 42.28 | 43.26 | 41.86 | 42.74 | 697,888 | -0.03(-0.07%) |
Mar 03, 2022 | 42.15 | 42.77 | 41.37 | 42.77 | 670,908 | +0.73(+1.74%) |
Mar 02, 2022 | 43.13 | 43.45 | 41.70 | 42.04 | 765,948 | -1.17(-2.71%) |
Mar 01, 2022 | 43.86 | 45.65 | 42.78 | 43.21 | 1,268,979 | -0.94(-2.13%) |
Feb 28, 2022 | 42.75 | 44.26 | 42.52 | 44.15 | 896,530 | +1.04(+2.41%) |
Feb 25, 2022 | 41.42 | 44.19 | 41.68 | 43.11 | 1,282,184 | +1.78(+4.31%) |
Feb 24, 2022 | 37.96 | 41.51 | 37.28 | 41.33 | 1,196,949 | +2.41(+6.19%) |
Feb 23, 2022 | 38.00 | 40.44 | 37.42 | 38.92 | 2,342,118 | +2.44(+6.69%) |
Feb 22, 2022 | 36.80 | 37.27 | 35.73 | 36.48 | 1,299,644 | -0.98(-2.62%) |
Feb 18, 2022 | 37.46 | 0 | -1.79(-4.56%) | |||
Feb 17, 2022 | 42.33 | 42.40 | 39.15 | 39.25 | 1,185,864 | -3.20(-7.54%) |
Feb 16, 2022 | 42.46 | 42.82 | 41.90 | 42.45 | 518,198 | -0.19(-0.45%) |
Feb 15, 2022 | 41.55 | 42.70 | 41.55 | 42.64 | 558,856 | +1.39(+3.37%) |
Feb 14, 2022 | 41.24 | 41.81 | 40.54 | 41.25 | 451,708 | -0.25(-0.60%) |
Feb 11, 2022 | 42.01 | 42.63 | 40.97 | 41.50 | 543,863 | -0.32(-0.77%) |
Feb 10, 2022 | 41.65 | 43.55 | 41.53 | 41.82 | 802,396 | -0.21(-0.50%) |
Feb 09, 2022 | 41.93 | 43.00 | 41.43 | 42.03 | 643,679 | +0.82(+1.99%) |
Feb 08, 2022 | 39.66 | 41.26 | 39.59 | 41.21 | 654,857 | +1.30(+3.26%) |
Feb 07, 2022 | 39.43 | 40.42 | 38.70 | 39.91 | 856,535 | +0.12(+0.30%) |
Feb 04, 2022 | 41.50 | 41.75 | 39.50 | 39.79 | 968,749 | -2.18(-5.19%) |
Feb 03, 2022 | 41.31 | 42.09 | 40.59 | 41.97 | 642,626 | +0.45(+1.08%) |
Feb 02, 2022 | 41.90 | 42.44 | 40.81 | 41.52 | 773,243 | -0.49(-1.17%) |
Feb 01, 2022 | 42.09 | 42.62 | 40.72 | 42.01 | 976,229 | -0.08(-0.19%) |
Jan 31, 2022 | 42.99 | 42.09 | 902,936 | -1.21(-2.79%) | ||
Jan 28, 2022 | 42.19 | 43.31 | 41.45 | 43.30 | 507,757 | +1.05(+2.49%) |
Jan 27, 2022 | 41.53 | 42.73 | 41.28 | 42.25 | 495,507 | +0.27(+0.64%) |
Jan 26, 2022 | 42.24 | 43.15 | 41.32 | 41.98 | 473,393 | +0.07(+0.17%) |
Jan 25, 2022 | 44.57 | 44.83 | 41.61 | 41.91 | 1,151,628 | -3.19(-7.07%) |
Jan 24, 2022 | 42.96 | 45.33 | 42.63 | 45.10 | 1,123,399 | +1.27(+2.90%) |
Jan 21, 2022 | 45.36 | 45.88 | 42.64 | 43.83 | 1,109,966 | -1.80(-3.94%) |
Jan 20, 2022 | 45.40 | 47.45 | 45.02 | 45.63 | 1,167,255 | +0.31(+0.68%) |
Jan 19, 2022 | 43.99 | 46.23 | 43.62 | 45.32 | 743,696 | +1.35(+3.07%) |
Jan 18, 2022 | 43.52 | 44.47 | 42.60 | 43.97 | 655,073 | -0.27(-0.61%) |
Jan 14, 2022 | 44.24 | 0 | -1.76(-3.83%) | |||
Jan 13, 2022 | 47.34 | 47.84 | 45.72 | 46.00 | 651,912 | -1.33(-2.81%) |
Jan 12, 2022 | 47.67 | 49.11 | 46.50 | 47.33 | 973,005 | -0.38(-0.80%) |
Jan 11, 2022 | 46.79 | 47.88 | 45.41 | 47.71 | 1,044,679 | +2.36(+5.20%) |
Jan 10, 2022 | 42.50 | 46.59 | 39.86 | 45.35 | 3,093,610 | +0.27(+0.60%) |
Jan 07, 2022 | 44.10 | 45.57 | 43.99 | 45.08 | 644,754 | +1.16(+2.64%) |
Jan 06, 2022 | 45.68 | 46.02 | 43.91 | 43.92 | 523,841 | -1.86(-4.06%) |
Jan 05, 2022 | 44.19 | 46.47 | 44.19 | 45.78 | 881,204 | +1.58(+3.57%) |
Jan 04, 2022 | 44.37 | 46.42 | 43.60 | 44.20 | 639,640 | -0.23(-0.52%) |