Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.72 | 46.28 | 42.92 | 42.95 | 330,669 | -2.68(-5.87%) |
Mar 30, 2022 | 46.46 | 47.20 | 45.51 | 45.63 | 130,100 | -1.41(-3.00%) |
Mar 29, 2022 | 46.23 | 47.72 | 46.23 | 47.04 | 187,234 | +1.49(+3.27%) |
Mar 28, 2022 | 45.73 | 46.05 | 44.61 | 45.55 | 122,725 | -0.56(-1.21%) |
Mar 25, 2022 | 46.27 | 46.70 | 44.98 | 46.11 | 106,793 | +0.00(+0.00%) |
Mar 24, 2022 | 46.73 | 48.03 | 45.54 | 46.11 | 146,819 | -0.59(-1.26%) |
Mar 23, 2022 | 47.26 | 47.92 | 46.62 | 46.70 | 128,925 | -1.30(-2.71%) |
Mar 22, 2022 | 48.40 | 48.78 | 47.75 | 48.00 | 128,978 | -0.20(-0.41%) |
Mar 21, 2022 | 49.13 | 49.18 | 47.89 | 48.20 | 107,369 | -1.06(-2.15%) |
Mar 18, 2022 | 49.18 | 50.73 | 48.29 | 49.26 | 274,632 | +0.08(+0.16%) |
Mar 17, 2022 | 48.21 | 49.44 | 48.21 | 49.18 | 142,321 | +0.58(+1.19%) |
Mar 16, 2022 | 48.00 | 49.09 | 47.40 | 48.60 | 164,307 | +1.20(+2.53%) |
Mar 15, 2022 | 45.28 | 47.56 | 45.00 | 47.40 | 161,658 | +2.24(+4.96%) |
Mar 14, 2022 | 47.01 | 48.41 | 45.02 | 45.16 | 142,794 | -1.45(-3.11%) |
Mar 11, 2022 | 48.79 | 49.00 | 46.52 | 46.61 | 134,904 | -1.92(-3.96%) |
Mar 10, 2022 | 48.37 | 49.40 | 46.89 | 48.53 | 155,687 | -0.84(-1.70%) |
Mar 09, 2022 | 49.57 | 49.98 | 48.74 | 49.37 | 342,201 | +0.85(+1.75%) |
Mar 08, 2022 | 47.00 | 49.11 | 46.87 | 48.52 | 471,137 | +1.58(+3.37%) |
Mar 07, 2022 | 48.14 | 48.23 | 46.76 | 46.94 | 266,419 | -1.00(-2.09%) |
Mar 04, 2022 | 48.11 | 48.87 | 46.85 | 47.94 | 209,556 | -0.75(-1.54%) |
Mar 03, 2022 | 49.12 | 49.46 | 48.18 | 48.69 | 224,065 | +0.03(+0.06%) |
Mar 02, 2022 | 47.55 | 48.86 | 47.08 | 48.66 | 375,660 | +1.66(+3.53%) |
Mar 01, 2022 | 47.88 | 48.93 | 45.12 | 47.00 | 540,638 | -1.32(-2.73%) |
Feb 28, 2022 | 48.63 | 49.36 | 47.84 | 48.32 | 337,235 | -0.61(-1.25%) |
Feb 25, 2022 | 46.93 | 49.40 | 47.97 | 48.93 | 546,979 | +2.32(+4.98%) |
Feb 24, 2022 | 44.48 | 46.73 | 44.48 | 46.61 | 515,195 | +0.86(+1.88%) |
Feb 23, 2022 | 46.61 | 48.72 | 45.44 | 45.75 | 281,338 | -3.26(-6.65%) |
Feb 22, 2022 | 50.61 | 50.61 | 48.74 | 49.01 | 207,781 | -2.01(-3.94%) |
Feb 18, 2022 | 51.02 | 0 | -1.12(-2.15%) | |||
Feb 17, 2022 | 51.81 | 52.36 | 51.40 | 52.14 | 145,416 | -0.25(-0.48%) |
Feb 16, 2022 | 51.67 | 53.38 | 51.67 | 52.39 | 185,698 | +0.31(+0.60%) |
Feb 15, 2022 | 50.22 | 52.37 | 49.95 | 52.08 | 601,344 | +2.56(+5.17%) |
Feb 14, 2022 | 49.42 | 50.59 | 48.99 | 49.52 | 714,949 | -0.42(-0.84%) |
Feb 11, 2022 | 51.11 | 51.81 | 49.66 | 49.94 | 195,367 | -1.15(-2.25%) |
Feb 10, 2022 | 52.20 | 53.36 | 50.74 | 51.09 | 138,803 | -1.94(-3.66%) |
Feb 09, 2022 | 52.58 | 53.51 | 52.35 | 53.03 | 362,880 | +0.99(+1.90%) |
Feb 08, 2022 | 50.73 | 52.55 | 50.73 | 52.04 | 167,131 | +0.95(+1.86%) |
Feb 07, 2022 | 51.20 | 52.01 | 50.85 | 51.09 | 177,714 | -0.11(-0.21%) |
Feb 04, 2022 | 51.89 | 52.49 | 50.23 | 51.20 | 397,296 | -1.06(-2.03%) |
Feb 03, 2022 | 53.46 | 51.78 | 52.26 | 194,734 | -1.71(-3.17%) | |
Feb 02, 2022 | 55.31 | 55.59 | 53.88 | 53.97 | 247,310 | -0.85(-1.55%) |
Feb 01, 2022 | 55.10 | 55.45 | 53.54 | 54.82 | 525,830 | +0.02(+0.04%) |
Jan 31, 2022 | 54.29 | 54.80 | 592,083 | +1.09(+2.03%) | ||
Jan 28, 2022 | 53.41 | 53.89 | 51.48 | 53.71 | 118,817 | +0.45(+0.84%) |
Jan 27, 2022 | 55.41 | 56.95 | 52.92 | 53.26 | 182,216 | -2.73(-4.88%) |
Jan 26, 2022 | 58.80 | 59.73 | 55.79 | 55.99 | 154,218 | -2.09(-3.60%) |
Jan 25, 2022 | 57.24 | 58.63 | 55.91 | 58.08 | 221,912 | -0.10(-0.17%) |
Jan 24, 2022 | 55.69 | 58.51 | 54.71 | 58.18 | 160,778 | +1.72(+3.05%) |
Jan 21, 2022 | 56.69 | 58.33 | 56.04 | 56.46 | 153,399 | -0.91(-1.59%) |
Jan 20, 2022 | 59.14 | 60.41 | 57.28 | 57.37 | 135,335 | -1.76(-2.98%) |
Jan 19, 2022 | 59.85 | 60.40 | 58.30 | 59.13 | 301,614 | -0.88(-1.47%) |
Jan 18, 2022 | 61.24 | 61.24 | 59.95 | 60.01 | 163,093 | -2.19(-3.52%) |
Jan 14, 2022 | 62.20 | 0 | -0.80(-1.27%) | |||
Jan 13, 2022 | 63.39 | 64.66 | 62.95 | 63.00 | 224,164 | -0.52(-0.82%) |
Jan 12, 2022 | 64.34 | 65.35 | 62.93 | 63.52 | 115,018 | -0.75(-1.17%) |
Jan 11, 2022 | 64.12 | 64.38 | 62.41 | 64.27 | 93,290 | +0.12(+0.19%) |
Jan 10, 2022 | 63.38 | 64.38 | 62.08 | 64.15 | 107,729 | +0.57(+0.90%) |
Jan 07, 2022 | 65.06 | 65.80 | 63.25 | 63.58 | 118,904 | -1.65(-2.53%) |
Jan 06, 2022 | 66.03 | 66.73 | 65.17 | 65.23 | 122,046 | -0.76(-1.15%) |
Jan 05, 2022 | 68.11 | 68.72 | 65.97 | 65.99 | 131,054 | -1.97(-2.90%) |
Jan 04, 2022 | 66.72 | 68.41 | 66.72 | 67.96 | 183,445 | +1.34(+2.01%) |