Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 42.62 | 42.62 | 40.85 | 41.45 | 3,426 | +0.89(+2.19%) |
Mar 30, 2022 | 41.04 | 41.19 | 40.56 | 40.56 | 1,825 | -0.89(-2.15%) |
Mar 29, 2022 | 40.66 | 41.71 | 40.40 | 41.45 | 4,312 | +0.89(+2.19%) |
Mar 28, 2022 | 40.89 | 40.89 | 40.29 | 40.56 | 5,899 | -0.34(-0.82%) |
Mar 25, 2022 | 40.55 | 41.03 | 40.51 | 40.89 | 6,391 | +0.35(+0.85%) |
Mar 24, 2022 | 40.20 | 40.55 | 40.20 | 40.55 | 2,347 | +0.35(+0.86%) |
Mar 23, 2022 | 39.95 | 40.75 | 39.53 | 40.20 | 8,017 | +0.07(+0.17%) |
Mar 22, 2022 | 39.77 | 40.13 | 39.66 | 40.13 | 3,403 | +0.28(+0.69%) |
Mar 21, 2022 | 40.65 | 40.65 | 39.16 | 39.85 | 7,323 | -1.13(-2.75%) |
Mar 18, 2022 | 40.20 | 41.04 | 40.20 | 40.98 | 10,602 | +0.24(+0.58%) |
Mar 17, 2022 | 40.65 | 41.49 | 40.54 | 40.74 | 9,207 | +0.12(+0.29%) |
Mar 16, 2022 | 41.55 | 41.55 | 39.59 | 40.63 | 18,142 | +0.18(+0.44%) |
Mar 15, 2022 | 39.06 | 42.08 | 39.06 | 40.45 | 39,033 | +0.66(+1.67%) |
Mar 14, 2022 | 40.00 | 41.07 | 38.97 | 39.78 | 8,844 | +0.26(+0.65%) |
Mar 11, 2022 | 39.77 | 40.14 | 39.41 | 39.53 | 3,714 | -0.13(-0.32%) |
Mar 10, 2022 | 40.49 | 42.43 | 39.19 | 39.66 | 16,386 | -1.53(-3.72%) |
Mar 09, 2022 | 39.56 | 42.52 | 39.56 | 41.19 | 21,252 | +1.76(+4.46%) |
Mar 08, 2022 | 38.91 | 39.93 | 37.04 | 39.43 | 31,332 | +2.05(+5.48%) |
Mar 07, 2022 | 39.92 | 41.29 | 37.38 | 37.38 | 21,228 | -2.67(-6.67%) |
Mar 04, 2022 | 40.55 | 40.55 | 38.42 | 40.05 | 44,753 | -0.12(-0.30%) |
Mar 03, 2022 | 39.56 | 41.73 | 39.44 | 40.17 | 17,223 | +0.28(+0.69%) |
Mar 02, 2022 | 39.84 | 41.16 | 39.42 | 39.89 | 7,970 | +0.83(+2.13%) |
Mar 01, 2022 | 39.15 | 40.36 | 39.06 | 39.06 | 4,794 | +0.37(+0.95%) |
Feb 28, 2022 | 39.68 | 39.84 | 38.70 | 38.70 | 2,855 | -1.35(-3.38%) |
Feb 25, 2022 | 38.72 | 40.63 | 39.42 | 40.05 | 1,935 | +1.80(+4.71%) |
Feb 24, 2022 | 36.12 | 39.04 | 36.10 | 38.25 | 14,094 | +0.16(+0.42%) |
Feb 23, 2022 | 37.75 | 38.66 | 37.75 | 38.09 | 13,404 | +0.60(+1.61%) |
Feb 22, 2022 | 37.10 | 38.48 | 37.10 | 37.49 | 3,686 | +0.87(+2.38%) |
Feb 18, 2022 | 36.62 | 0 | -0.90(-2.40%) | |||
Feb 17, 2022 | 37.23 | 38.66 | 37.23 | 37.52 | 10,602 | +0.04(+0.11%) |
Feb 16, 2022 | 38.63 | 38.63 | 37.48 | 37.48 | 8,549 | -0.59(-1.56%) |
Feb 15, 2022 | 37.67 | 38.97 | 37.63 | 38.07 | 3,292 | +0.82(+2.20%) |
Feb 14, 2022 | 37.07 | 39.28 | 37.07 | 37.25 | 14,395 | +0.16(+0.43%) |
Feb 11, 2022 | 37.98 | 38.42 | 37.09 | 37.09 | 3,160 | -0.52(-1.39%) |
Feb 10, 2022 | 39.76 | 40.00 | 37.41 | 37.62 | 11,350 | -2.93(-7.22%) |
Feb 09, 2022 | 41.71 | 41.73 | 39.85 | 40.55 | 11,550 | -0.69(-1.68%) |
Feb 08, 2022 | 45.01 | 45.01 | 41.01 | 41.24 | 30,059 | +0.20(+0.48%) |
Feb 07, 2022 | 40.20 | 44.01 | 39.51 | 41.04 | 43,656 | +0.54(+1.34%) |
Feb 04, 2022 | 40.25 | 42.82 | 40.25 | 40.50 | 8,562 | +1.00(+2.53%) |
Feb 03, 2022 | 41.15 | 41.15 | 39.50 | 39.50 | 2,093 | -1.96(-4.72%) |
Feb 02, 2022 | 42.52 | 42.52 | 41.28 | 41.46 | 3,149 | -0.84(-1.99%) |
Feb 01, 2022 | 44.50 | 44.96 | 41.63 | 42.30 | 10,443 | -2.11(-4.74%) |
Jan 31, 2022 | 45.10 | 44.35 | 44.40 | 3,995 | -0.93(-2.05%) | |
Jan 28, 2022 | 46.48 | 46.48 | 44.45 | 45.33 | 3,059 | +0.35(+0.77%) |
Jan 27, 2022 | 44.93 | 46.97 | 44.45 | 44.99 | 1,765 | +0.56(+1.27%) |
Jan 26, 2022 | 45.84 | 45.84 | 44.42 | 44.42 | 2,631 | -1.41(-3.09%) |
Jan 25, 2022 | 43.73 | 45.84 | 43.73 | 45.84 | 2,508 | +2.25(+5.17%) |
Jan 24, 2022 | 42.14 | 43.58 | 42.12 | 43.58 | 4,761 | +1.88(+4.51%) |
Jan 21, 2022 | 42.44 | 42.72 | 41.60 | 41.70 | 5,839 | -1.07(-2.50%) |
Jan 20, 2022 | 44.47 | 44.47 | 42.52 | 42.77 | 18,718 | -0.14(-0.32%) |
Jan 19, 2022 | 43.45 | 43.64 | 42.91 | 42.91 | 1,342 | -0.12(-0.28%) |
Jan 18, 2022 | 45.43 | 45.44 | 43.03 | 43.03 | 7,135 | -2.26(-5.00%) |
Jan 14, 2022 | 45.29 | 0 | +0.70(+1.57%) | |||
Jan 13, 2022 | 44.50 | 45.39 | 44.50 | 44.59 | 2,097 | +0.37(+0.83%) |
Jan 12, 2022 | 44.87 | 45.69 | 44.21 | 44.23 | 5,594 | -0.80(-1.78%) |
Jan 11, 2022 | 43.02 | 45.03 | 42.77 | 45.03 | 3,596 | +2.01(+4.67%) |
Jan 10, 2022 | 42.52 | 43.02 | 42.14 | 43.02 | 5,908 | +1.05(+2.50%) |
Jan 07, 2022 | 42.92 | 42.98 | 41.97 | 41.97 | 3,033 | -1.70(-3.90%) |
Jan 06, 2022 | 43.02 | 43.67 | 42.39 | 43.67 | 4,274 | +0.53(+1.24%) |
Jan 05, 2022 | 43.81 | 43.81 | 42.48 | 43.14 | 1,923 | -0.78(-1.78%) |
Jan 04, 2022 | 43.91 | 44.35 | 43.17 | 43.92 | 4,038 | +0.64(+1.49%) |