Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.73 | 44.14 | 42.44 | 42.64 | 468,760 | -1.09(-2.49%) |
Mar 30, 2022 | 44.61 | 45.11 | 43.34 | 43.73 | 756,196 | -1.14(-2.53%) |
Mar 29, 2022 | 43.91 | 44.95 | 43.72 | 44.86 | 840,405 | +1.94(+4.51%) |
Mar 28, 2022 | 43.52 | 43.65 | 42.28 | 42.93 | 438,983 | -0.59(-1.36%) |
Mar 25, 2022 | 43.30 | 44.06 | 43.26 | 43.52 | 495,720 | +0.27(+0.63%) |
Mar 24, 2022 | 42.86 | 43.48 | 42.19 | 43.25 | 448,768 | +0.69(+1.62%) |
Mar 23, 2022 | 44.87 | 45.11 | 42.46 | 42.56 | 518,315 | -2.58(-5.71%) |
Mar 22, 2022 | 45.62 | 46.26 | 44.79 | 45.13 | 644,900 | +0.05(+0.11%) |
Mar 21, 2022 | 45.97 | 46.34 | 44.71 | 45.09 | 278,368 | -0.61(-1.34%) |
Mar 18, 2022 | 45.67 | 46.12 | 44.27 | 45.70 | 991,549 | -0.39(-0.84%) |
Mar 17, 2022 | 46.19 | 46.44 | 45.71 | 46.08 | 313,367 | -0.70(-1.49%) |
Mar 16, 2022 | 46.12 | 46.88 | 44.97 | 46.78 | 541,036 | +1.02(+2.22%) |
Mar 15, 2022 | 45.68 | 46.35 | 45.22 | 45.76 | 378,369 | +0.17(+0.38%) |
Mar 14, 2022 | 47.25 | 48.13 | 45.23 | 45.59 | 472,849 | -0.72(-1.55%) |
Mar 11, 2022 | 45.49 | 46.56 | 45.30 | 46.31 | 517,989 | +1.28(+2.84%) |
Mar 10, 2022 | 44.13 | 45.14 | 43.89 | 45.03 | 304,611 | +0.18(+0.41%) |
Mar 09, 2022 | 44.50 | 45.10 | 44.12 | 44.84 | 651,173 | +1.88(+4.37%) |
Mar 08, 2022 | 43.27 | 45.21 | 42.53 | 42.96 | 625,231 | +0.00(+0.00%) |
Mar 07, 2022 | 45.37 | 45.55 | 42.84 | 42.96 | 958,648 | -2.33(-5.15%) |
Mar 04, 2022 | 46.07 | 46.67 | 44.66 | 45.30 | 573,245 | -1.76(-3.75%) |
Mar 03, 2022 | 47.37 | 48.23 | 46.62 | 47.06 | 503,604 | -0.18(-0.39%) |
Mar 02, 2022 | 45.69 | 47.66 | 45.69 | 47.25 | 502,978 | +1.98(+4.36%) |
Mar 01, 2022 | 47.48 | 48.10 | 44.52 | 45.27 | 503,044 | -2.67(-5.58%) |
Feb 28, 2022 | 46.95 | 48.12 | 46.50 | 47.94 | 442,494 | -0.11(-0.22%) |
Feb 25, 2022 | 46.35 | 48.31 | 47.15 | 48.05 | 237,059 | +1.84(+3.98%) |
Feb 24, 2022 | 45.28 | 46.52 | 44.36 | 46.21 | 441,207 | -0.71(-1.51%) |
Feb 23, 2022 | 48.06 | 48.32 | 46.78 | 46.92 | 209,057 | -0.64(-1.34%) |
Feb 22, 2022 | 48.41 | 48.72 | 47.32 | 47.56 | 300,343 | -0.96(-1.98%) |
Feb 18, 2022 | 48.51 | 0 | +0.46(+0.95%) | |||
Feb 17, 2022 | 49.13 | 49.29 | 48.01 | 48.06 | 227,059 | -1.65(-3.31%) |
Feb 16, 2022 | 49.06 | 49.96 | 49.06 | 49.71 | 292,693 | +0.11(+0.21%) |
Feb 15, 2022 | 48.66 | 49.71 | 48.66 | 49.60 | 310,598 | +1.57(+3.27%) |
Feb 14, 2022 | 49.18 | 49.52 | 47.81 | 48.03 | 431,820 | -0.79(-1.63%) |
Feb 11, 2022 | 49.12 | 49.66 | 48.20 | 48.82 | 338,035 | -0.28(-0.57%) |
Feb 10, 2022 | 49.52 | 50.39 | 48.64 | 49.11 | 601,824 | -0.47(-0.96%) |
Feb 09, 2022 | 49.04 | 49.76 | 48.81 | 49.58 | 486,596 | +0.40(+0.81%) |
Feb 08, 2022 | 48.71 | 49.20 | 47.85 | 49.18 | 470,511 | +1.11(+2.32%) |
Feb 07, 2022 | 47.44 | 48.21 | 46.83 | 48.07 | 299,806 | +0.64(+1.35%) |
Feb 04, 2022 | 47.54 | 47.84 | 46.81 | 47.43 | 300,673 | +0.44(+0.93%) |
Feb 03, 2022 | 47.63 | 46.90 | 46.99 | 375,124 | -0.61(-1.28%) | |
Feb 02, 2022 | 47.23 | 49.04 | 46.52 | 47.60 | 616,703 | +0.38(+0.80%) |
Feb 01, 2022 | 47.59 | 47.81 | 46.38 | 47.23 | 782,132 | -0.53(-1.12%) |
Jan 31, 2022 | 47.19 | 47.84 | 47.76 | 651,007 | +0.41(+0.86%) | |
Jan 28, 2022 | 46.94 | 48.43 | 44.77 | 47.35 | 683,380 | -0.76(-1.57%) |
Jan 27, 2022 | 49.75 | 50.20 | 47.63 | 48.11 | 475,246 | -1.51(-3.05%) |
Jan 26, 2022 | 50.22 | 50.97 | 48.91 | 49.62 | 663,495 | -0.17(-0.35%) |
Jan 25, 2022 | 49.57 | 50.48 | 48.53 | 49.79 | 345,744 | -0.12(-0.23%) |
Jan 24, 2022 | 47.83 | 50.21 | 47.83 | 49.91 | 537,591 | +1.20(+2.47%) |
Jan 21, 2022 | 49.04 | 49.97 | 48.40 | 48.71 | 684,530 | -0.30(-0.61%) |
Jan 20, 2022 | 51.14 | 51.55 | 48.90 | 49.01 | 567,314 | -1.93(-3.78%) |
Jan 19, 2022 | 52.37 | 52.72 | 50.82 | 50.94 | 491,614 | -1.48(-2.83%) |
Jan 18, 2022 | 53.53 | 53.75 | 52.31 | 52.42 | 383,534 | -1.11(-2.08%) |
Jan 14, 2022 | 53.53 | 0 | +0.13(+0.24%) | |||
Jan 13, 2022 | 52.50 | 53.87 | 52.49 | 53.41 | 485,379 | +0.96(+1.83%) |
Jan 12, 2022 | 52.30 | 52.56 | 51.21 | 52.45 | 479,766 | +0.27(+0.52%) |
Jan 11, 2022 | 52.38 | 52.59 | 51.28 | 52.18 | 409,126 | -0.14(-0.26%) |
Jan 10, 2022 | 52.66 | 52.85 | 51.52 | 52.31 | 379,622 | -0.06(-0.11%) |
Jan 07, 2022 | 52.43 | 52.82 | 51.83 | 52.37 | 430,778 | +0.10(+0.19%) |
Jan 06, 2022 | 51.12 | 52.67 | 50.79 | 52.27 | 370,606 | +1.70(+3.35%) |
Jan 05, 2022 | 51.38 | 51.98 | 50.50 | 50.58 | 299,632 | -0.45(-0.87%) |
Jan 04, 2022 | 50.35 | 51.28 | 50.12 | 51.02 | 454,014 | +1.22(+2.45%) |