Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 49.99 | 52.75 | 48.30 | 48.65 | 608,962 | -1.21(-2.43%) |
Mar 30, 2022 | 50.11 | 50.90 | 49.80 | 49.86 | 376,296 | -0.33(-0.66%) |
Mar 29, 2022 | 51.71 | 52.68 | 49.92 | 50.19 | 680,242 | -0.80(-1.57%) |
Mar 28, 2022 | 51.01 | 51.84 | 49.32 | 50.99 | 545,378 | -0.14(-0.27%) |
Mar 25, 2022 | 50.65 | 51.89 | 50.46 | 51.13 | 486,239 | +0.94(+1.87%) |
Mar 24, 2022 | 49.69 | 50.39 | 49.01 | 50.19 | 353,951 | +0.88(+1.78%) |
Mar 23, 2022 | 49.68 | 51.10 | 49.01 | 49.31 | 435,618 | -0.35(-0.70%) |
Mar 22, 2022 | 49.47 | 50.45 | 48.35 | 49.66 | 408,616 | +0.39(+0.79%) |
Mar 21, 2022 | 49.31 | 49.45 | 48.00 | 49.27 | 402,763 | +0.10(+0.20%) |
Mar 18, 2022 | 49.96 | 50.34 | 48.54 | 49.17 | 620,559 | -0.65(-1.30%) |
Mar 17, 2022 | 47.81 | 50.18 | 47.41 | 49.82 | 610,872 | +2.10(+4.40%) |
Mar 16, 2022 | 44.34 | 47.74 | 44.34 | 47.72 | 641,171 | +3.90(+8.90%) |
Mar 15, 2022 | 42.67 | 44.07 | 42.43 | 43.82 | 329,791 | +1.36(+3.20%) |
Mar 14, 2022 | 43.83 | 44.34 | 41.27 | 42.46 | 606,965 | -1.40(-3.19%) |
Mar 11, 2022 | 45.77 | 46.11 | 43.35 | 43.86 | 601,937 | -1.79(-3.92%) |
Mar 10, 2022 | 45.34 | 46.64 | 45.34 | 45.65 | 519,403 | -0.19(-0.41%) |
Mar 09, 2022 | 44.77 | 46.32 | 44.46 | 45.84 | 720,482 | +1.35(+3.03%) |
Mar 08, 2022 | 43.22 | 45.88 | 42.89 | 44.49 | 642,095 | +1.23(+2.84%) |
Mar 07, 2022 | 40.02 | 43.93 | 40.02 | 43.26 | 558,125 | +3.02(+7.50%) |
Mar 04, 2022 | 41.35 | 42.09 | 38.03 | 40.24 | 486,923 | -1.40(-3.36%) |
Mar 03, 2022 | 40.60 | 41.89 | 40.12 | 41.64 | 644,366 | +1.08(+2.66%) |
Mar 02, 2022 | 40.05 | 41.29 | 40.03 | 40.56 | 931,951 | +0.50(+1.25%) |
Mar 01, 2022 | 39.65 | 40.59 | 39.65 | 40.06 | 479,833 | +0.10(+0.25%) |
Feb 28, 2022 | 37.99 | 41.15 | 37.97 | 39.96 | 887,967 | +2.03(+5.35%) |
Feb 25, 2022 | 37.46 | 38.51 | 37.22 | 37.93 | 249,260 | +0.55(+1.47%) |
Feb 24, 2022 | 34.99 | 37.51 | 34.45 | 37.38 | 249,199 | +0.87(+2.38%) |
Feb 23, 2022 | 37.99 | 38.25 | 36.37 | 36.51 | 167,701 | -1.16(-3.08%) |
Feb 22, 2022 | 38.04 | 38.56 | 37.10 | 37.67 | 175,050 | -0.75(-1.95%) |
Feb 18, 2022 | 38.42 | 0 | -0.77(-1.96%) | |||
Feb 17, 2022 | 39.64 | 40.07 | 38.92 | 39.19 | 160,531 | -0.82(-2.05%) |
Feb 16, 2022 | 39.53 | 40.25 | 39.02 | 40.01 | 148,644 | +0.26(+0.65%) |
Feb 15, 2022 | 38.46 | 39.88 | 38.46 | 39.75 | 183,031 | +1.82(+4.80%) |
Feb 14, 2022 | 37.28 | 39.49 | 35.58 | 37.93 | 289,589 | +0.97(+2.62%) |
Feb 11, 2022 | 38.04 | 38.58 | 36.73 | 36.96 | 372,659 | -0.99(-2.61%) |
Feb 10, 2022 | 38.08 | 39.66 | 37.58 | 37.95 | 218,946 | -1.09(-2.79%) |
Feb 09, 2022 | 38.82 | 39.68 | 37.88 | 39.04 | 192,958 | +0.66(+1.72%) |
Feb 08, 2022 | 37.74 | 38.60 | 36.99 | 38.38 | 217,519 | +0.34(+0.89%) |
Feb 07, 2022 | 37.99 | 38.77 | 37.73 | 38.04 | 210,024 | -0.07(-0.18%) |
Feb 04, 2022 | 36.87 | 38.70 | 36.65 | 38.11 | 432,384 | +1.10(+2.97%) |
Feb 03, 2022 | 37.26 | 37.01 | 189,036 | -1.01(-2.66%) | ||
Feb 02, 2022 | 37.75 | 38.56 | 37.10 | 38.02 | 263,622 | +0.46(+1.22%) |
Feb 01, 2022 | 36.06 | 37.86 | 35.17 | 37.56 | 304,065 | +1.70(+4.74%) |
Jan 31, 2022 | 33.93 | 35.86 | 356,555 | +1.89(+5.56%) | ||
Jan 28, 2022 | 33.10 | 34.22 | 32.69 | 33.97 | 230,774 | +0.82(+2.47%) |
Jan 27, 2022 | 33.52 | 35.19 | 32.82 | 33.15 | 232,523 | +0.01(+0.03%) |
Jan 26, 2022 | 34.62 | 35.94 | 32.86 | 33.14 | 491,013 | -0.94(-2.76%) |
Jan 25, 2022 | 35.18 | 35.18 | 33.76 | 34.08 | 474,539 | -1.03(-2.93%) |
Jan 24, 2022 | 33.17 | 35.32 | 31.54 | 35.11 | 489,601 | +1.37(+4.06%) |
Jan 21, 2022 | 34.63 | 35.30 | 33.61 | 33.74 | 412,498 | -1.28(-3.66%) |
Jan 20, 2022 | 35.54 | 37.34 | 34.30 | 35.02 | 252,209 | -0.17(-0.48%) |
Jan 19, 2022 | 35.27 | 35.99 | 34.56 | 35.19 | 273,662 | +0.16(+0.46%) |
Jan 18, 2022 | 36.38 | 36.49 | 34.92 | 35.03 | 221,242 | -1.65(-4.50%) |
Jan 14, 2022 | 36.68 | 0 | +0.64(+1.78%) | |||
Jan 13, 2022 | 36.36 | 36.70 | 35.28 | 36.04 | 203,116 | -0.23(-0.63%) |
Jan 12, 2022 | 37.99 | 37.99 | 36.15 | 36.27 | 211,427 | -1.27(-3.38%) |
Jan 11, 2022 | 37.42 | 39.07 | 36.57 | 37.54 | 300,235 | +0.17(+0.45%) |
Jan 10, 2022 | 37.85 | 37.85 | 35.77 | 37.37 | 385,944 | -0.59(-1.55%) |
Jan 07, 2022 | 40.25 | 40.68 | 37.79 | 37.96 | 406,039 | -2.52(-6.23%) |
Jan 06, 2022 | 40.56 | 41.49 | 38.81 | 40.48 | 307,294 | +0.18(+0.45%) |
Jan 05, 2022 | 43.22 | 43.91 | 40.21 | 40.30 | 376,511 | -2.99(-6.91%) |
Jan 04, 2022 | 44.76 | 45.89 | 42.87 | 43.29 | 671,628 | -1.50(-3.35%) |