Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 48.24 | 48.57 | 47.79 | 47.82 | 74,644 | -0.56(-1.15%) |
Mar 30, 2022 | 48.77 | 48.77 | 48.23 | 48.38 | 64,822 | -0.17(-0.36%) |
Mar 29, 2022 | 48.26 | 48.60 | 47.87 | 48.55 | 376,073 | +0.35(+0.72%) |
Mar 28, 2022 | 48.36 | 48.36 | 47.78 | 48.21 | 165,645 | -0.26(-0.54%) |
Mar 25, 2022 | 48.13 | 48.49 | 48.04 | 48.47 | 110,961 | +0.41(+0.86%) |
Mar 24, 2022 | 47.52 | 48.06 | 47.38 | 48.05 | 55,086 | +0.91(+1.94%) |
Mar 23, 2022 | 47.23 | 47.42 | 47.12 | 47.14 | 68,878 | -0.15(-0.33%) |
Mar 22, 2022 | 47.41 | 47.69 | 47.17 | 47.29 | 67,629 | +0.13(+0.29%) |
Mar 21, 2022 | 46.87 | 47.36 | 46.81 | 47.16 | 90,969 | +0.46(+0.99%) |
Mar 18, 2022 | 46.24 | 46.74 | 46.07 | 46.70 | 55,897 | +0.30(+0.65%) |
Mar 17, 2022 | 45.47 | 46.41 | 45.47 | 46.40 | 66,576 | +0.87(+1.92%) |
Mar 16, 2022 | 45.37 | 45.86 | 44.58 | 45.53 | 163,485 | +0.78(+1.74%) |
Mar 15, 2022 | 44.26 | 44.83 | 43.99 | 44.75 | 54,999 | +0.46(+1.04%) |
Mar 14, 2022 | 44.60 | 44.90 | 44.08 | 44.29 | 77,179 | -0.09(-0.19%) |
Mar 11, 2022 | 44.89 | 45.06 | 44.37 | 44.37 | 34,719 | -0.34(-0.75%) |
Mar 10, 2022 | 43.99 | 44.80 | 44.71 | 39,227 | +0.24(+0.54%) | |
Mar 09, 2022 | 43.68 | 44.71 | 43.62 | 44.47 | 54,034 | +1.32(+3.05%) |
Mar 08, 2022 | 43.45 | 44.04 | 42.98 | 43.15 | 268,699 | -0.34(-0.78%) |
Mar 07, 2022 | 44.99 | 44.99 | 43.45 | 43.49 | 118,214 | -1.58(-3.51%) |
Mar 04, 2022 | 44.77 | 45.10 | 44.36 | 45.07 | 63,277 | -0.18(-0.40%) |
Mar 03, 2022 | 45.47 | 45.55 | 44.76 | 45.26 | 76,316 | +0.12(+0.25%) |
Mar 02, 2022 | 44.46 | 45.37 | 44.35 | 45.14 | 91,006 | +0.99(+2.24%) |
Mar 01, 2022 | 45.13 | 45.30 | 43.90 | 44.15 | 74,792 | -0.95(-2.10%) |
Feb 28, 2022 | 45.09 | 45.39 | 44.71 | 45.10 | 69,546 | -0.43(-0.95%) |
Feb 25, 2022 | 43.98 | 45.54 | 44.45 | 45.53 | 160,615 | +1.71(+3.89%) |
Feb 24, 2022 | 43.01 | 43.94 | 42.74 | 43.83 | 219,061 | -0.14(-0.33%) |
Feb 23, 2022 | 44.77 | 44.95 | 43.91 | 43.97 | 104,524 | -0.57(-1.27%) |
Feb 22, 2022 | 45.06 | 45.23 | 44.25 | 44.54 | 401,595 | -0.64(-1.42%) |
Feb 18, 2022 | 45.18 | 0 | -0.09(-0.19%) | |||
Feb 17, 2022 | 45.70 | 45.70 | 45.13 | 45.27 | 52,591 | -0.69(-1.50%) |
Feb 16, 2022 | 45.64 | 46.08 | 45.51 | 45.96 | 52,884 | +0.34(+0.74%) |
Feb 15, 2022 | 45.02 | 45.66 | 45.02 | 45.62 | 85,169 | +0.91(+2.04%) |
Feb 14, 2022 | 44.97 | 45.02 | 44.38 | 44.71 | 88,268 | -0.31(-0.68%) |
Feb 11, 2022 | 45.43 | 45.80 | 44.83 | 45.02 | 72,721 | -0.60(-1.32%) |
Feb 10, 2022 | 45.73 | 46.63 | 45.41 | 45.62 | 54,380 | -0.31(-0.67%) |
Feb 09, 2022 | 45.51 | 45.99 | 45.51 | 45.93 | 115,666 | +0.94(+2.09%) |
Feb 08, 2022 | 44.29 | 45.06 | 44.29 | 44.99 | 48,872 | +0.80(+1.80%) |
Feb 07, 2022 | 44.43 | 44.57 | 44.05 | 44.19 | 130,492 | -0.18(-0.41%) |
Feb 04, 2022 | 44.63 | 44.77 | 44.09 | 44.37 | 55,911 | -0.61(-1.36%) |
Feb 03, 2022 | 45.40 | 44.93 | 44.99 | 44,291 | -0.79(-1.72%) | |
Feb 02, 2022 | 45.70 | 45.96 | 45.37 | 45.77 | 76,226 | +0.14(+0.32%) |
Feb 01, 2022 | 45.04 | 45.71 | 44.92 | 45.63 | 213,831 | +0.74(+1.64%) |
Jan 31, 2022 | 44.07 | 44.89 | 44.89 | 447,716 | +0.66(+1.50%) | |
Jan 28, 2022 | 43.86 | 44.23 | 43.22 | 44.23 | 55,775 | +0.24(+0.54%) |
Jan 27, 2022 | 44.31 | 44.98 | 43.64 | 43.99 | 98,703 | +0.07(+0.15%) |
Jan 26, 2022 | 44.79 | 45.11 | 43.50 | 43.92 | 103,359 | -0.48(-1.08%) |
Jan 25, 2022 | 44.16 | 44.72 | 43.42 | 44.40 | 92,689 | -0.35(-0.77%) |
Jan 24, 2022 | 43.91 | 44.85 | 43.11 | 44.75 | 298,211 | +0.05(+0.11%) |
Jan 21, 2022 | 45.65 | 45.78 | 44.55 | 44.70 | 122,218 | -1.25(-2.71%) |
Jan 20, 2022 | 46.85 | 47.15 | 45.86 | 45.95 | 138,254 | -0.71(-1.52%) |
Jan 19, 2022 | 47.07 | 47.30 | 46.65 | 46.66 | 67,285 | -0.13(-0.29%) |
Jan 18, 2022 | 47.14 | 47.14 | 46.46 | 46.79 | 68,377 | -0.74(-1.55%) |
Jan 14, 2022 | 47.53 | 0 | -0.32(-0.66%) | |||
Jan 13, 2022 | 48.24 | 48.44 | 47.76 | 47.85 | 57,371 | -0.29(-0.60%) |
Jan 12, 2022 | 48.04 | 48.31 | 47.71 | 48.13 | 85,428 | +0.46(+0.97%) |
Jan 11, 2022 | 47.33 | 47.68 | 46.86 | 47.67 | 99,250 | +0.48(+1.02%) |
Jan 10, 2022 | 47.49 | 47.53 | 46.76 | 47.19 | 247,693 | -0.51(-1.07%) |
Jan 07, 2022 | 47.82 | 47.86 | 47.46 | 47.70 | 250,432 | -0.03(-0.06%) |
Jan 06, 2022 | 48.34 | 48.34 | 47.67 | 47.73 | 154,605 | -0.54(-1.11%) |
Jan 05, 2022 | 48.53 | 49.26 | 48.27 | 48.27 | 217,088 | -0.05(-0.10%) |
Jan 04, 2022 | 47.98 | 48.51 | 47.93 | 48.31 | 208,682 | +0.53(+1.10%) |