Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.56 | 47.24 | 45.14 | 45.30 | 297,868 | -1.26(-2.71%) |
Mar 30, 2022 | 47.55 | 47.86 | 46.42 | 46.56 | 207,247 | -1.08(-2.26%) |
Mar 29, 2022 | 46.35 | 47.86 | 46.22 | 47.64 | 234,998 | +1.69(+3.68%) |
Mar 28, 2022 | 46.34 | 46.63 | 45.64 | 45.95 | 165,010 | -0.55(-1.19%) |
Mar 25, 2022 | 46.30 | 46.68 | 45.86 | 46.50 | 200,044 | +0.52(+1.14%) |
Mar 24, 2022 | 46.71 | 46.89 | 45.95 | 45.98 | 189,346 | -0.60(-1.29%) |
Mar 23, 2022 | 46.24 | 47.35 | 46.20 | 46.58 | 152,715 | +0.09(+0.18%) |
Mar 22, 2022 | 47.35 | 47.77 | 46.17 | 46.49 | 212,138 | -0.73(-1.56%) |
Mar 21, 2022 | 47.08 | 47.57 | 46.76 | 47.23 | 239,707 | +0.06(+0.12%) |
Mar 18, 2022 | 46.89 | 47.95 | 46.29 | 47.17 | 705,916 | +0.06(+0.12%) |
Mar 17, 2022 | 45.92 | 47.42 | 45.92 | 47.12 | 161,337 | +0.85(+1.84%) |
Mar 16, 2022 | 45.09 | 46.87 | 44.73 | 46.27 | 247,319 | +1.59(+3.57%) |
Mar 15, 2022 | 44.62 | 45.40 | 44.40 | 44.67 | 160,985 | +0.29(+0.65%) |
Mar 14, 2022 | 45.37 | 45.51 | 43.71 | 44.39 | 162,404 | -0.51(-1.13%) |
Mar 11, 2022 | 44.32 | 45.56 | 43.81 | 44.89 | 183,288 | +0.98(+2.24%) |
Mar 10, 2022 | 43.11 | 43.92 | 42.87 | 43.91 | 160,637 | +0.12(+0.28%) |
Mar 09, 2022 | 43.32 | 44.39 | 42.67 | 43.78 | 171,449 | +1.08(+2.53%) |
Mar 08, 2022 | 42.56 | 43.53 | 41.98 | 42.71 | 228,763 | +0.30(+0.70%) |
Mar 07, 2022 | 43.16 | 43.34 | 42.16 | 42.41 | 228,995 | -0.67(-1.55%) |
Mar 04, 2022 | 42.51 | 43.12 | 41.82 | 43.08 | 164,836 | -0.04(-0.09%) |
Mar 03, 2022 | 43.61 | 43.61 | 42.80 | 43.12 | 188,817 | -0.12(-0.29%) |
Mar 02, 2022 | 42.00 | 43.62 | 41.95 | 43.24 | 163,055 | +1.55(+3.71%) |
Mar 01, 2022 | 43.39 | 43.43 | 41.41 | 41.69 | 258,953 | -1.33(-3.08%) |
Feb 28, 2022 | 43.13 | 43.50 | 42.70 | 43.02 | 183,276 | -0.44(-1.01%) |
Feb 25, 2022 | 42.92 | 43.55 | 43.06 | 43.46 | 85,813 | +0.46(+1.07%) |
Feb 24, 2022 | 40.97 | 43.06 | 40.57 | 43.00 | 172,367 | +1.15(+2.74%) |
Feb 23, 2022 | 42.97 | 43.51 | 41.79 | 41.86 | 141,218 | -0.87(-2.03%) |
Feb 22, 2022 | 43.19 | 43.48 | 42.71 | 42.72 | 125,138 | -0.75(-1.73%) |
Feb 18, 2022 | 43.48 | 0 | -0.25(-0.57%) | |||
Feb 17, 2022 | 44.60 | 44.92 | 43.62 | 43.73 | 121,429 | -1.35(-2.99%) |
Feb 16, 2022 | 44.28 | 45.19 | 44.16 | 45.07 | 86,758 | +0.77(+1.75%) |
Feb 15, 2022 | 43.39 | 44.39 | 43.18 | 44.30 | 110,930 | +1.13(+2.61%) |
Feb 14, 2022 | 42.66 | 43.38 | 42.26 | 43.17 | 163,003 | +0.72(+1.69%) |
Feb 11, 2022 | 42.84 | 43.19 | 42.01 | 42.46 | 187,493 | -0.27(-0.63%) |
Feb 10, 2022 | 42.45 | 43.50 | 42.45 | 42.72 | 185,970 | -0.66(-1.52%) |
Feb 09, 2022 | 43.81 | 43.99 | 42.95 | 43.38 | 104,787 | -0.11(-0.26%) |
Feb 08, 2022 | 41.94 | 43.59 | 41.94 | 43.50 | 121,844 | +1.41(+3.36%) |
Feb 07, 2022 | 41.93 | 42.70 | 41.63 | 42.08 | 176,775 | +0.05(+0.11%) |
Feb 04, 2022 | 42.18 | 42.64 | 41.15 | 42.04 | 164,298 | -0.34(-0.81%) |
Feb 03, 2022 | 43.04 | 42.17 | 42.38 | 217,038 | -0.66(-1.53%) | |
Feb 02, 2022 | 43.61 | 43.66 | 42.38 | 43.04 | 148,839 | -0.44(-1.01%) |
Feb 01, 2022 | 42.84 | 43.51 | 41.78 | 43.48 | 279,267 | +1.10(+2.59%) |
Jan 28, 2022 | 42.62 | 43.35 | 40.78 | 42.38 | 242,969 | -0.50(-1.16%) |
Jan 27, 2022 | 43.61 | 44.43 | 42.32 | 42.88 | 179,670 | -0.59(-1.36%) |
Jan 26, 2022 | 44.25 | 45.61 | 42.97 | 43.47 | 243,754 | -0.22(-0.50%) |
Jan 25, 2022 | 43.67 | 44.34 | 41.94 | 43.68 | 194,299 | -0.68(-1.54%) |
Jan 24, 2022 | 42.70 | 44.46 | 42.49 | 44.37 | 245,215 | +0.81(+1.85%) |
Jan 21, 2022 | 42.94 | 44.64 | 42.43 | 43.56 | 229,865 | +0.15(+0.35%) |
Jan 20, 2022 | 45.21 | 45.59 | 43.24 | 43.41 | 217,554 | -1.75(-3.87%) |
Jan 19, 2022 | 45.95 | 46.17 | 45.02 | 45.16 | 218,394 | -0.77(-1.68%) |
Jan 18, 2022 | 45.97 | 46.63 | 45.44 | 45.93 | 202,501 | -0.60(-1.29%) |
Jan 14, 2022 | 46.52 | 0 | -0.64(-1.35%) | |||
Jan 13, 2022 | 47.63 | 47.77 | 46.92 | 47.16 | 168,849 | -0.49(-1.04%) |
Jan 12, 2022 | 46.67 | 47.92 | 46.51 | 47.65 | 202,077 | +2.69(+5.98%) |
Jan 11, 2022 | 45.21 | 45.29 | 44.24 | 44.97 | 170,546 | -0.30(-0.67%) |
Jan 10, 2022 | 44.47 | 45.49 | 44.22 | 45.27 | 159,533 | +0.40(+0.89%) |
Jan 07, 2022 | 45.97 | 46.42 | 44.82 | 44.87 | 137,611 | -1.12(-2.44%) |
Jan 06, 2022 | 44.72 | 46.20 | 44.68 | 45.99 | 153,620 | +1.28(+2.87%) |
Jan 05, 2022 | 45.54 | 46.14 | 44.59 | 44.71 | 164,272 | -0.90(-1.98%) |
Jan 04, 2022 | 45.58 | 46.92 | 45.40 | 45.61 | 190,525 | +0.37(+0.82%) |