Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.40 | 45.96 | 44.89 | 45.52 | 116,877 | +0.09(+0.19%) |
Mar 30, 2022 | 45.03 | 46.08 | 44.28 | 45.44 | 71,213 | +0.09(+0.19%) |
Mar 29, 2022 | 44.22 | 45.59 | 44.22 | 45.35 | 181,361 | +1.80(+4.14%) |
Mar 28, 2022 | 44.06 | 44.54 | 43.38 | 43.55 | 69,798 | -0.62(-1.40%) |
Mar 25, 2022 | 43.98 | 44.39 | 43.72 | 44.16 | 66,050 | +0.28(+0.65%) |
Mar 24, 2022 | 43.45 | 43.96 | 42.51 | 43.88 | 123,126 | +0.32(+0.74%) |
Mar 23, 2022 | 44.02 | 44.40 | 42.39 | 43.55 | 114,388 | -0.87(-1.96%) |
Mar 22, 2022 | 43.56 | 44.50 | 43.56 | 44.43 | 148,419 | +1.22(+2.83%) |
Mar 21, 2022 | 45.03 | 45.24 | 42.75 | 43.20 | 153,417 | -1.79(-3.98%) |
Mar 18, 2022 | 44.06 | 45.30 | 43.66 | 44.99 | 308,894 | +1.07(+2.43%) |
Mar 17, 2022 | 42.38 | 44.40 | 42.38 | 43.93 | 79,799 | +1.09(+2.54%) |
Mar 16, 2022 | 41.30 | 43.04 | 41.30 | 42.84 | 105,165 | +1.76(+4.29%) |
Mar 15, 2022 | 41.33 | 41.63 | 40.45 | 41.08 | 149,263 | +0.05(+0.12%) |
Mar 14, 2022 | 41.56 | 42.50 | 40.81 | 41.03 | 130,264 | -0.50(-1.20%) |
Mar 11, 2022 | 43.89 | 43.89 | 41.43 | 41.53 | 102,349 | -1.94(-4.46%) |
Mar 10, 2022 | 43.91 | 44.12 | 42.99 | 43.47 | 94,819 | -1.10(-2.46%) |
Mar 09, 2022 | 45.28 | 45.31 | 43.75 | 44.56 | 84,315 | -0.08(-0.18%) |
Mar 08, 2022 | 45.35 | 45.35 | 43.68 | 44.64 | 125,164 | -0.73(-1.62%) |
Mar 07, 2022 | 47.39 | 47.54 | 45.20 | 45.38 | 127,608 | -1.96(-4.15%) |
Mar 04, 2022 | 46.75 | 47.86 | 44.51 | 47.34 | 90,698 | +0.44(+0.94%) |
Mar 03, 2022 | 47.18 | 47.50 | 46.66 | 46.90 | 70,315 | -0.14(-0.29%) |
Mar 02, 2022 | 46.91 | 47.54 | 46.32 | 47.04 | 123,098 | +0.40(+0.86%) |
Mar 01, 2022 | 46.37 | 46.79 | 46.08 | 46.64 | 118,403 | +0.25(+0.55%) |
Feb 28, 2022 | 45.16 | 46.52 | 44.58 | 46.38 | 186,474 | +0.97(+2.13%) |
Feb 25, 2022 | 42.70 | 45.92 | 44.49 | 45.42 | 101,782 | +0.60(+1.33%) |
Feb 24, 2022 | 41.80 | 44.91 | 41.74 | 44.82 | 209,967 | +2.07(+4.85%) |
Feb 23, 2022 | 42.73 | 43.06 | 42.28 | 42.75 | 119,739 | +0.37(+0.88%) |
Feb 22, 2022 | 40.93 | 42.82 | 40.93 | 42.38 | 109,908 | +1.07(+2.60%) |
Feb 18, 2022 | 41.30 | 0 | -0.12(-0.28%) | |||
Feb 17, 2022 | 42.50 | 42.83 | 41.31 | 41.42 | 50,741 | -1.53(-3.57%) |
Feb 16, 2022 | 42.12 | 42.97 | 41.52 | 42.95 | 49,417 | +0.58(+1.36%) |
Feb 15, 2022 | 42.37 | 43.10 | 42.11 | 42.38 | 73,826 | +0.47(+1.12%) |
Feb 14, 2022 | 42.03 | 42.64 | 41.55 | 41.91 | 75,439 | -0.01(-0.02%) |
Feb 11, 2022 | 41.17 | 42.03 | 41.07 | 41.92 | 109,200 | +0.76(+1.85%) |
Feb 10, 2022 | 41.08 | 42.09 | 40.89 | 41.16 | 58,631 | -0.74(-1.77%) |
Feb 09, 2022 | 42.72 | 44.63 | 41.64 | 41.90 | 78,751 | -0.55(-1.29%) |
Feb 08, 2022 | 40.97 | 42.71 | 40.97 | 42.45 | 65,989 | +1.47(+3.58%) |
Feb 07, 2022 | 41.01 | 41.81 | 40.66 | 40.98 | 72,542 | -0.11(-0.26%) |
Feb 04, 2022 | 40.24 | 41.33 | 39.63 | 41.09 | 108,504 | +0.81(+2.01%) |
Feb 03, 2022 | 40.84 | 41.20 | 40.05 | 40.28 | 88,206 | -0.89(-2.16%) |
Feb 02, 2022 | 41.67 | 41.67 | 40.69 | 41.17 | 91,198 | -0.50(-1.20%) |
Feb 01, 2022 | 41.14 | 41.76 | 40.20 | 41.66 | 103,752 | +0.32(+0.78%) |
Jan 31, 2022 | 40.00 | 41.34 | 141,107 | +1.27(+3.17%) | ||
Jan 28, 2022 | 39.75 | 40.25 | 38.58 | 40.07 | 127,808 | +0.52(+1.31%) |
Jan 27, 2022 | 41.10 | 41.45 | 39.49 | 39.55 | 68,785 | -1.47(-3.57%) |
Jan 26, 2022 | 42.44 | 43.16 | 40.83 | 41.02 | 57,769 | -0.83(-1.98%) |
Jan 25, 2022 | 42.63 | 42.63 | 41.07 | 41.85 | 80,764 | -1.32(-3.06%) |
Jan 24, 2022 | 42.37 | 43.40 | 40.73 | 43.17 | 117,903 | +0.33(+0.78%) |
Jan 21, 2022 | 42.60 | 43.72 | 42.21 | 42.84 | 87,330 | -0.18(-0.41%) |
Jan 20, 2022 | 42.74 | 44.18 | 42.66 | 43.01 | 80,003 | +0.64(+1.50%) |
Jan 19, 2022 | 43.91 | 43.91 | 42.05 | 42.38 | 94,973 | -1.38(-3.15%) |
Jan 18, 2022 | 44.29 | 44.35 | 43.19 | 43.76 | 91,669 | -0.99(-2.21%) |
Jan 14, 2022 | 44.74 | 0 | -0.81(-1.78%) | |||
Jan 13, 2022 | 46.21 | 46.57 | 45.37 | 45.55 | 57,986 | -0.29(-0.64%) |
Jan 12, 2022 | 46.84 | 46.99 | 45.60 | 45.85 | 49,449 | -0.89(-1.90%) |
Jan 11, 2022 | 46.26 | 47.15 | 45.78 | 46.74 | 68,062 | +0.55(+1.18%) |
Jan 10, 2022 | 45.60 | 46.38 | 44.50 | 46.19 | 52,805 | +0.50(+1.09%) |
Jan 07, 2022 | 47.06 | 48.51 | 45.55 | 45.69 | 67,743 | -1.27(-2.70%) |
Jan 06, 2022 | 48.03 | 48.22 | 46.77 | 46.96 | 59,795 | -1.07(-2.24%) |
Jan 05, 2022 | 49.41 | 49.67 | 47.86 | 48.03 | 82,695 | -1.19(-2.42%) |
Jan 04, 2022 | 50.32 | 50.54 | 48.68 | 49.23 | 113,957 | -1.09(-2.17%) |