Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.55 | 43.55 | 42.68 | 43.26 | 10,041 | +0.14(+0.32%) |
Mar 30, 2022 | 42.99 | 43.70 | 42.99 | 43.12 | 9,042 | -0.30(-0.69%) |
Mar 29, 2022 | 44.84 | 44.84 | 43.40 | 43.42 | 7,691 | -0.93(-2.10%) |
Mar 28, 2022 | 44.92 | 44.92 | 43.54 | 44.35 | 18,415 | -0.95(-2.10%) |
Mar 25, 2022 | 44.50 | 45.62 | 44.33 | 45.30 | 10,693 | +0.33(+0.73%) |
Mar 24, 2022 | 44.42 | 45.14 | 44.42 | 44.97 | 4,884 | +1.08(+2.46%) |
Mar 23, 2022 | 44.25 | 44.39 | 43.85 | 43.89 | 12,069 | +0.04(+0.09%) |
Mar 22, 2022 | 44.55 | 44.55 | 43.61 | 43.85 | 14,228 | -1.15(-2.56%) |
Mar 21, 2022 | 45.36 | 46.10 | 44.79 | 45.00 | 11,203 | -0.50(-1.10%) |
Mar 18, 2022 | 46.10 | 46.49 | 45.04 | 45.50 | 33,817 | +0.01(+0.02%) |
Mar 17, 2022 | 45.21 | 46.49 | 45.01 | 45.49 | 54,768 | -0.53(-1.15%) |
Mar 16, 2022 | 44.75 | 46.02 | 44.75 | 46.02 | 8,335 | +1.06(+2.36%) |
Mar 15, 2022 | 47.04 | 47.04 | 43.67 | 44.96 | 21,722 | -1.24(-2.68%) |
Mar 14, 2022 | 46.32 | 47.82 | 46.20 | 46.20 | 16,058 | -0.34(-0.73%) |
Mar 11, 2022 | 47.39 | 48.31 | 46.53 | 46.54 | 10,182 | -0.91(-1.92%) |
Mar 10, 2022 | 48.00 | 48.10 | 47.27 | 47.45 | 6,827 | -0.38(-0.79%) |
Mar 09, 2022 | 48.45 | 48.91 | 47.66 | 47.83 | 5,974 | +0.34(+0.72%) |
Mar 08, 2022 | 48.50 | 48.80 | 47.49 | 47.49 | 11,710 | -0.51(-1.06%) |
Mar 07, 2022 | 48.00 | 48.73 | 47.57 | 48.00 | 10,035 | +0.25(+0.52%) |
Mar 04, 2022 | 48.22 | 48.38 | 47.21 | 47.75 | 15,665 | +0.02(+0.04%) |
Mar 03, 2022 | 48.10 | 48.24 | 47.25 | 47.73 | 12,198 | +0.25(+0.53%) |
Mar 02, 2022 | 49.50 | 49.69 | 47.27 | 47.48 | 21,690 | -1.88(-3.81%) |
Mar 01, 2022 | 49.29 | 49.58 | 47.93 | 49.36 | 34,694 | +0.51(+1.04%) |
Feb 28, 2022 | 49.55 | 49.55 | 48.05 | 48.85 | 17,871 | -1.15(-2.30%) |
Feb 25, 2022 | 47.21 | 51.08 | 48.74 | 50.00 | 17,695 | +2.07(+4.32%) |
Feb 24, 2022 | 46.82 | 47.93 | 46.79 | 47.93 | 15,400 | +0.86(+1.83%) |
Feb 23, 2022 | 46.56 | 47.14 | 46.35 | 47.07 | 10,685 | +1.25(+2.73%) |
Feb 22, 2022 | 46.89 | 46.98 | 45.62 | 45.82 | 10,084 | -1.76(-3.70%) |
Feb 18, 2022 | 47.58 | 0 | +1.01(+2.17%) | |||
Feb 17, 2022 | 46.12 | 46.80 | 44.97 | 46.57 | 14,026 | -0.46(-0.98%) |
Feb 16, 2022 | 46.06 | 47.19 | 46.06 | 47.03 | 7,709 | +0.24(+0.51%) |
Feb 15, 2022 | 45.50 | 47.14 | 45.50 | 46.79 | 10,699 | +1.14(+2.50%) |
Feb 14, 2022 | 45.89 | 46.18 | 45.06 | 45.65 | 10,530 | -0.23(-0.50%) |
Feb 11, 2022 | 45.76 | 46.33 | 45.01 | 45.88 | 34,798 | -0.11(-0.24%) |
Feb 10, 2022 | 44.54 | 46.21 | 44.54 | 45.99 | 47,720 | +1.45(+3.26%) |
Feb 09, 2022 | 44.22 | 45.16 | 44.22 | 44.54 | 10,889 | +0.38(+0.86%) |
Feb 08, 2022 | 43.64 | 44.40 | 43.64 | 44.16 | 12,836 | +0.20(+0.45%) |
Feb 07, 2022 | 44.06 | 44.61 | 43.80 | 43.96 | 14,596 | -0.31(-0.70%) |
Feb 04, 2022 | 45.21 | 45.50 | 44.27 | 44.27 | 14,703 | -1.38(-3.02%) |
Feb 03, 2022 | 48.35 | 45.38 | 45.65 | 38,621 | -2.42(-5.03%) | |
Feb 02, 2022 | 48.15 | 48.34 | 47.76 | 48.07 | 17,262 | +0.31(+0.65%) |
Feb 01, 2022 | 46.71 | 48.27 | 46.52 | 47.76 | 21,915 | +0.94(+2.01%) |
Jan 31, 2022 | 47.42 | 48.14 | 46.56 | 46.82 | 16,324 | -1.12(-2.34%) |
Jan 28, 2022 | 48.24 | 48.29 | 45.53 | 47.94 | 16,438 | +0.77(+1.63%) |
Jan 27, 2022 | 46.72 | 47.88 | 46.70 | 47.17 | 7,779 | +0.25(+0.53%) |
Jan 26, 2022 | 46.25 | 47.67 | 46.25 | 46.92 | 9,758 | -0.22(-0.47%) |
Jan 25, 2022 | 45.34 | 48.13 | 45.34 | 47.14 | 18,362 | +1.08(+2.34%) |
Jan 24, 2022 | 45.73 | 46.14 | 43.29 | 46.06 | 30,570 | -0.22(-0.48%) |
Jan 21, 2022 | 46.69 | 47.99 | 46.19 | 46.28 | 8,898 | -1.29(-2.71%) |
Jan 20, 2022 | 48.43 | 48.50 | 46.67 | 47.57 | 25,405 | -0.23(-0.48%) |
Jan 19, 2022 | 47.99 | 48.35 | 47.06 | 47.80 | 19,177 | +0.27(+0.57%) |
Jan 18, 2022 | 48.50 | 48.58 | 46.77 | 47.53 | 20,887 | -1.04(-2.14%) |
Jan 14, 2022 | 48.57 | 0 | -1.15(-2.31%) | |||
Jan 13, 2022 | 49.90 | 49.90 | 48.75 | 49.72 | 8,012 | +0.32(+0.65%) |
Jan 12, 2022 | 49.31 | 50.42 | 48.86 | 49.40 | 10,105 | -0.90(-1.79%) |
Jan 11, 2022 | 49.13 | 50.36 | 48.73 | 50.30 | 23,950 | +1.02(+2.07%) |
Jan 10, 2022 | 48.35 | 49.44 | 48.00 | 49.28 | 16,953 | +0.53(+1.09%) |
Jan 07, 2022 | 48.79 | 49.03 | 47.86 | 48.75 | 12,275 | +0.28(+0.58%) |
Jan 06, 2022 | 48.00 | 49.47 | 47.31 | 48.47 | 10,251 | -0.16(-0.33%) |
Jan 05, 2022 | 49.58 | 49.58 | 47.81 | 48.63 | 22,089 | +0.03(+0.06%) |
Jan 04, 2022 | 46.22 | 49.07 | 46.03 | 48.60 | 36,593 | +2.99(+6.56%) |