Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.80 | 47.11 | 45.76 | 45.99 | 711,527 | +0.40(+0.88%) |
Mar 30, 2022 | 46.41 | 48.31 | 45.34 | 45.59 | 703,169 | -1.13(-2.42%) |
Mar 29, 2022 | 45.67 | 46.96 | 45.49 | 46.72 | 650,423 | +1.94(+4.33%) |
Mar 28, 2022 | 44.26 | 46.27 | 42.90 | 44.78 | 569,473 | +0.67(+1.52%) |
Mar 25, 2022 | 45.36 | 45.88 | 43.44 | 44.11 | 1,247,160 | -3.00(-6.37%) |
Mar 24, 2022 | 45.99 | 47.13 | 45.60 | 47.11 | 849,531 | +1.53(+3.36%) |
Mar 23, 2022 | 47.37 | 47.53 | 45.43 | 45.58 | 528,447 | -1.95(-4.10%) |
Mar 22, 2022 | 45.95 | 48.02 | 45.37 | 47.53 | 695,919 | +2.13(+4.69%) |
Mar 21, 2022 | 46.81 | 46.88 | 45.00 | 45.40 | 470,095 | -1.98(-4.18%) |
Mar 18, 2022 | 47.00 | 48.76 | 46.87 | 47.38 | 2,023,669 | +0.69(+1.48%) |
Mar 17, 2022 | 43.37 | 46.95 | 43.00 | 46.69 | 770,182 | +2.97(+6.79%) |
Mar 16, 2022 | 41.70 | 43.78 | 41.25 | 43.72 | 711,503 | +3.00(+7.37%) |
Mar 15, 2022 | 40.37 | 41.44 | 39.71 | 40.72 | 663,139 | +1.10(+2.78%) |
Mar 14, 2022 | 41.64 | 42.94 | 38.89 | 39.62 | 818,157 | -2.16(-5.17%) |
Mar 11, 2022 | 44.00 | 44.52 | 41.67 | 41.78 | 410,854 | -1.54(-3.55%) |
Mar 10, 2022 | 43.45 | 44.32 | 42.53 | 43.32 | 345,159 | -1.26(-2.83%) |
Mar 09, 2022 | 42.45 | 44.98 | 42.31 | 44.58 | 507,083 | +3.25(+7.86%) |
Mar 08, 2022 | 41.74 | 43.43 | 40.70 | 41.33 | 558,811 | -0.65(-1.55%) |
Mar 07, 2022 | 42.81 | 43.60 | 41.80 | 41.98 | 527,324 | -0.94(-2.19%) |
Mar 04, 2022 | 42.96 | 44.48 | 42.57 | 42.92 | 408,946 | -0.70(-1.60%) |
Mar 03, 2022 | 45.80 | 46.80 | 43.02 | 43.62 | 780,545 | -1.92(-4.22%) |
Mar 02, 2022 | 44.60 | 45.88 | 43.70 | 45.54 | 586,318 | +1.23(+2.78%) |
Mar 01, 2022 | 43.87 | 45.58 | 43.36 | 44.31 | 719,830 | +0.31(+0.70%) |
Feb 28, 2022 | 43.64 | 45.75 | 42.64 | 44.00 | 799,033 | +0.01(+0.02%) |
Feb 25, 2022 | 44.02 | 44.29 | 43.26 | 43.99 | 632,431 | +0.27(+0.62%) |
Feb 24, 2022 | 39.67 | 43.78 | 39.42 | 43.72 | 1,211,878 | +2.19(+5.27%) |
Feb 23, 2022 | 43.44 | 43.97 | 41.50 | 41.53 | 916,443 | -1.59(-3.69%) |
Feb 22, 2022 | 43.78 | 45.21 | 43.06 | 43.12 | 725,908 | -1.13(-2.55%) |
Feb 18, 2022 | 44.25 | 0 | -0.93(-2.06%) | |||
Feb 17, 2022 | 48.25 | 48.85 | 44.79 | 45.18 | 1,086,582 | -4.09(-8.30%) |
Feb 16, 2022 | 50.04 | 50.04 | 48.08 | 49.27 | 542,952 | -0.95(-1.89%) |
Feb 15, 2022 | 50.60 | 51.31 | 49.81 | 50.22 | 560,512 | +0.42(+0.84%) |
Feb 14, 2022 | 50.69 | 51.75 | 49.59 | 49.80 | 475,583 | -0.85(-1.68%) |
Feb 11, 2022 | 53.43 | 54.12 | 50.45 | 50.65 | 868,800 | -2.57(-4.83%) |
Feb 10, 2022 | 52.54 | 56.25 | 52.22 | 53.22 | 687,001 | -1.44(-2.63%) |
Feb 09, 2022 | 53.02 | 54.71 | 53.02 | 54.66 | 556,761 | +2.52(+4.83%) |
Feb 08, 2022 | 51.57 | 52.76 | 50.68 | 52.14 | 580,943 | +0.04(+0.08%) |
Feb 07, 2022 | 49.68 | 52.85 | 49.62 | 52.10 | 943,221 | +2.35(+4.72%) |
Feb 04, 2022 | 49.20 | 50.89 | 48.89 | 49.75 | 697,724 | +0.76(+1.55%) |
Feb 03, 2022 | 48.33 | 48.99 | 1,128,422 | -3.64(-6.92%) | ||
Feb 02, 2022 | 54.92 | 55.06 | 51.99 | 52.63 | 602,753 | -2.47(-4.48%) |
Feb 01, 2022 | 53.15 | 55.47 | 51.53 | 55.10 | 654,723 | +2.34(+4.44%) |
Jan 31, 2022 | 48.24 | 52.81 | 52.76 | 1,047,940 | +2.67(+5.33%) | |
Jan 28, 2022 | 48.60 | 50.10 | 46.68 | 50.09 | 729,853 | +1.89(+3.92%) |
Jan 27, 2022 | 51.20 | 51.56 | 48.07 | 48.20 | 585,811 | -2.33(-4.61%) |
Jan 26, 2022 | 52.07 | 54.38 | 50.26 | 50.53 | 843,313 | -0.46(-0.90%) |
Jan 25, 2022 | 51.74 | 52.23 | 49.34 | 50.99 | 667,622 | -1.80(-3.41%) |
Jan 24, 2022 | 49.31 | 53.32 | 47.29 | 52.79 | 1,130,596 | +1.95(+3.84%) |
Jan 21, 2022 | 51.62 | 53.49 | 50.82 | 50.84 | 766,431 | -1.67(-3.18%) |
Jan 20, 2022 | 54.30 | 55.59 | 52.35 | 52.51 | 872,889 | -1.28(-2.38%) |
Jan 19, 2022 | 55.64 | 56.00 | 53.64 | 53.79 | 595,793 | -0.34(-0.63%) |
Jan 18, 2022 | 56.39 | 56.47 | 54.02 | 54.13 | 587,821 | -3.68(-6.37%) |
Jan 14, 2022 | 57.81 | 0 | +0.23(+0.40%) | |||
Jan 13, 2022 | 58.39 | 58.94 | 57.33 | 57.58 | 509,516 | -0.64(-1.10%) |
Jan 12, 2022 | 60.54 | 61.25 | 58.16 | 58.22 | 597,555 | -2.00(-3.32%) |
Jan 11, 2022 | 59.62 | 60.69 | 58.12 | 60.22 | 560,964 | +0.69(+1.16%) |
Jan 10, 2022 | 58.22 | 59.68 | 57.05 | 59.53 | 539,546 | +0.58(+0.98%) |
Jan 07, 2022 | 60.48 | 62.25 | 58.79 | 58.95 | 560,761 | -1.95(-3.20%) |
Jan 06, 2022 | 60.28 | 62.09 | 58.03 | 60.90 | 608,538 | +0.72(+1.20%) |
Jan 05, 2022 | 64.35 | 65.64 | 59.95 | 60.18 | 1,070,804 | -4.86(-7.47%) |
Jan 04, 2022 | 68.61 | 69.83 | 64.25 | 65.04 | 867,281 | -4.93(-7.05%) |