Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 42.97 | 43.12 | 42.23 | 42.23 | 12,113 | -0.83(-1.92%) |
Mar 30, 2022 | 43.28 | 43.41 | 42.94 | 43.06 | 18,507 | -0.19(-0.44%) |
Mar 29, 2022 | 43.38 | 43.46 | 43.04 | 43.25 | 13,812 | +0.22(+0.51%) |
Mar 28, 2022 | 43.34 | 43.35 | 42.86 | 43.03 | 5,328 | -0.27(-0.61%) |
Mar 25, 2022 | 42.83 | 43.31 | 42.83 | 43.30 | 10,836 | +0.44(+1.03%) |
Mar 24, 2022 | 42.60 | 42.85 | 42.42 | 42.85 | 17,353 | +0.54(+1.27%) |
Mar 23, 2022 | 42.75 | 42.75 | 42.32 | 42.32 | 26,704 | -0.57(-1.32%) |
Mar 22, 2022 | 42.80 | 43.20 | 42.80 | 42.88 | 12,243 | +0.43(+1.02%) |
Mar 21, 2022 | 42.50 | 42.95 | 42.35 | 42.45 | 15,925 | +0.01(+0.02%) |
Mar 18, 2022 | 42.16 | 42.44 | 41.86 | 42.44 | 17,365 | +0.14(+0.32%) |
Mar 17, 2022 | 41.75 | 42.33 | 41.55 | 42.30 | 19,233 | +0.42(+1.01%) |
Mar 16, 2022 | 41.62 | 41.98 | 41.13 | 41.88 | 26,672 | +0.76(+1.85%) |
Mar 15, 2022 | 40.82 | 41.20 | 40.68 | 41.12 | 21,037 | +0.38(+0.92%) |
Mar 14, 2022 | 40.93 | 41.22 | 40.56 | 40.75 | 10,496 | +0.07(+0.16%) |
Mar 11, 2022 | 41.24 | 41.39 | 40.68 | 40.68 | 17,150 | -0.17(-0.41%) |
Mar 10, 2022 | 40.46 | 40.96 | 40.46 | 40.85 | 32,037 | -0.01(-0.02%) |
Mar 09, 2022 | 40.82 | 41.17 | 40.78 | 40.86 | 36,106 | +0.88(+2.20%) |
Mar 08, 2022 | 40.33 | 41.05 | 39.98 | 39.98 | 64,620 | -0.16(-0.41%) |
Mar 07, 2022 | 41.04 | 41.20 | 40.14 | 40.14 | 61,238 | -1.36(-3.28%) |
Mar 04, 2022 | 41.36 | 41.51 | 40.93 | 41.51 | 54,195 | -0.31(-0.74%) |
Mar 03, 2022 | 42.14 | 42.23 | 41.53 | 41.82 | 42,466 | -0.05(-0.11%) |
Mar 02, 2022 | 41.23 | 42.06 | 41.20 | 41.86 | 52,628 | +1.17(+2.88%) |
Mar 01, 2022 | 41.69 | 41.69 | 40.41 | 40.69 | 47,027 | -1.02(-2.44%) |
Feb 28, 2022 | 41.38 | 41.85 | 41.34 | 41.71 | 21,825 | -0.41(-0.98%) |
Feb 25, 2022 | 40.97 | 42.18 | 41.52 | 42.12 | 17,013 | +1.38(+3.40%) |
Feb 24, 2022 | 40.00 | 40.80 | 39.70 | 40.74 | 91,625 | -0.42(-1.03%) |
Feb 23, 2022 | 41.95 | 41.95 | 41.08 | 41.16 | 24,395 | -0.50(-1.19%) |
Feb 22, 2022 | 41.91 | 42.07 | 41.30 | 41.66 | 156,695 | -0.32(-0.76%) |
Feb 18, 2022 | 41.98 | 0 | -0.08(-0.20%) | |||
Feb 17, 2022 | 42.71 | 42.71 | 41.93 | 42.06 | 26,053 | -0.86(-2.01%) |
Feb 16, 2022 | 42.75 | 43.07 | 42.65 | 42.92 | 25,163 | -0.09(-0.22%) |
Feb 15, 2022 | 42.62 | 43.08 | 42.62 | 43.02 | 39,738 | +0.57(+1.35%) |
Feb 14, 2022 | 42.86 | 42.86 | 42.13 | 42.44 | 54,222 | -0.58(-1.35%) |
Feb 11, 2022 | 43.27 | 43.67 | 42.76 | 43.03 | 25,003 | -0.37(-0.84%) |
Feb 10, 2022 | 43.75 | 43.99 | 43.24 | 43.39 | 25,328 | -0.25(-0.57%) |
Feb 09, 2022 | 43.51 | 43.80 | 43.51 | 43.64 | 35,519 | +0.21(+0.49%) |
Feb 08, 2022 | 42.92 | 43.44 | 42.92 | 43.43 | 27,426 | +0.65(+1.51%) |
Feb 07, 2022 | 42.66 | 43.09 | 42.47 | 42.78 | 19,585 | +0.34(+0.79%) |
Feb 04, 2022 | 42.41 | 42.91 | 42.17 | 42.44 | 37,727 | +0.03(+0.07%) |
Feb 03, 2022 | 42.77 | 42.42 | 42.42 | 32,119 | -0.46(-1.06%) | |
Feb 02, 2022 | 42.48 | 42.94 | 42.33 | 42.87 | 47,946 | +0.41(+0.96%) |
Feb 01, 2022 | 42.06 | 42.54 | 41.91 | 42.46 | 31,018 | +0.44(+1.05%) |
Jan 31, 2022 | 41.65 | 42.08 | 42.02 | 47,740 | +0.28(+0.67%) | |
Jan 28, 2022 | 41.18 | 41.78 | 40.91 | 41.74 | 36,547 | +0.36(+0.86%) |
Jan 27, 2022 | 41.72 | 42.24 | 41.04 | 41.38 | 54,973 | +0.08(+0.18%) |
Jan 26, 2022 | 42.06 | 42.23 | 41.06 | 41.31 | 22,986 | -0.27(-0.65%) |
Jan 25, 2022 | 41.21 | 41.83 | 40.58 | 41.58 | 373,626 | -0.05(-0.11%) |
Jan 24, 2022 | 40.78 | 41.76 | 40.09 | 41.63 | 292,254 | +0.07(+0.16%) |
Jan 21, 2022 | 41.98 | 42.16 | 41.30 | 41.56 | 100,274 | -0.64(-1.51%) |
Jan 20, 2022 | 42.81 | 43.28 | 42.20 | 42.20 | 42,019 | -0.56(-1.32%) |
Jan 19, 2022 | 43.86 | 43.86 | 42.74 | 42.76 | 62,768 | -0.73(-1.68%) |
Jan 18, 2022 | 44.08 | 44.08 | 43.33 | 43.49 | 74,384 | -0.80(-1.80%) |
Jan 14, 2022 | 44.29 | 0 | +0.17(+0.38%) | |||
Jan 13, 2022 | 44.06 | 44.53 | 44.05 | 44.12 | 105,347 | +0.19(+0.43%) |
Jan 12, 2022 | 44.33 | 44.33 | 43.78 | 43.93 | 88,485 | -0.10(-0.23%) |
Jan 11, 2022 | 43.68 | 44.04 | 43.45 | 44.04 | 71,441 | +0.50(+1.16%) |
Jan 10, 2022 | 43.73 | 43.76 | 43.18 | 43.53 | 77,925 | -0.13(-0.30%) |
Jan 07, 2022 | 43.33 | 43.73 | 43.32 | 43.66 | 69,924 | +0.58(+1.34%) |
Jan 06, 2022 | 43.20 | 43.41 | 42.88 | 43.08 | 60,719 | +0.10(+0.22%) |
Jan 05, 2022 | 43.43 | 43.97 | 42.99 | 42.99 | 111,349 | -0.33(-0.77%) |
Jan 04, 2022 | 42.61 | 43.45 | 42.61 | 43.32 | 77,228 | +1.07(+2.54%) |