Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 48.89 | 50.18 | 48.45 | 48.52 | 603,435 | -0.77(-1.57%) |
Mar 30, 2022 | 49.48 | 49.90 | 48.97 | 49.29 | 207,437 | +0.10(+0.20%) |
Mar 29, 2022 | 49.76 | 50.22 | 48.24 | 49.19 | 779,041 | -1.64(-3.22%) |
Mar 28, 2022 | 52.90 | 53.03 | 50.35 | 50.83 | 623,441 | -2.28(-4.29%) |
Mar 25, 2022 | 50.37 | 53.27 | 50.03 | 53.11 | 607,261 | +3.30(+6.62%) |
Mar 24, 2022 | 47.89 | 50.09 | 47.36 | 49.81 | 768,746 | +2.25(+4.73%) |
Mar 23, 2022 | 46.65 | 47.75 | 46.43 | 47.56 | 426,016 | +1.17(+2.53%) |
Mar 22, 2022 | 45.75 | 46.57 | 45.26 | 46.38 | 401,339 | +0.83(+1.82%) |
Mar 21, 2022 | 44.20 | 46.53 | 44.20 | 45.56 | 417,695 | +2.29(+5.29%) |
Mar 18, 2022 | 43.38 | 43.74 | 42.72 | 43.27 | 964,285 | -0.08(-0.18%) |
Mar 17, 2022 | 41.94 | 43.94 | 41.73 | 43.34 | 322,317 | +1.39(+3.30%) |
Mar 16, 2022 | 41.46 | 42.01 | 40.89 | 41.96 | 297,334 | +0.80(+1.94%) |
Mar 15, 2022 | 42.13 | 42.35 | 40.68 | 41.16 | 234,870 | -0.90(-2.15%) |
Mar 14, 2022 | 42.53 | 42.89 | 41.38 | 42.06 | 361,374 | -0.16(-0.39%) |
Mar 11, 2022 | 42.30 | 42.53 | 41.49 | 42.23 | 312,424 | -0.04(-0.09%) |
Mar 10, 2022 | 41.59 | 42.38 | 41.22 | 42.27 | 434,256 | +0.13(+0.32%) |
Mar 09, 2022 | 43.04 | 43.27 | 41.50 | 42.13 | 542,793 | -0.34(-0.79%) |
Mar 08, 2022 | 45.06 | 45.20 | 42.16 | 42.47 | 785,403 | -2.34(-5.22%) |
Mar 07, 2022 | 48.48 | 48.48 | 44.73 | 44.81 | 541,800 | -1.64(-3.52%) |
Mar 04, 2022 | 46.30 | 46.56 | 45.29 | 46.44 | 275,452 | +0.05(+0.10%) |
Mar 03, 2022 | 45.92 | 46.59 | 45.09 | 46.39 | 501,847 | +0.32(+0.69%) |
Mar 02, 2022 | 44.25 | 46.17 | 44.09 | 46.08 | 585,024 | +3.21(+7.50%) |
Mar 01, 2022 | 43.86 | 44.25 | 41.49 | 42.86 | 627,877 | -1.00(-2.28%) |
Feb 28, 2022 | 42.06 | 43.99 | 41.91 | 43.86 | 591,465 | +1.65(+3.92%) |
Feb 25, 2022 | 40.98 | 42.71 | 41.85 | 42.21 | 425,221 | +1.36(+3.32%) |
Feb 24, 2022 | 39.35 | 41.03 | 39.33 | 40.85 | 435,173 | +0.87(+2.16%) |
Feb 23, 2022 | 38.79 | 40.24 | 38.33 | 39.99 | 534,414 | +1.66(+4.34%) |
Feb 22, 2022 | 37.65 | 38.55 | 37.21 | 38.32 | 423,094 | +0.69(+1.84%) |
Feb 18, 2022 | 37.63 | 0 | +0.63(+1.69%) | |||
Feb 17, 2022 | 38.26 | 38.37 | 36.67 | 37.00 | 235,441 | -1.36(-3.54%) |
Feb 16, 2022 | 39.41 | 39.87 | 36.94 | 38.36 | 429,684 | -0.12(-0.30%) |
Feb 15, 2022 | 37.50 | 38.56 | 36.80 | 38.48 | 679,302 | +1.17(+3.15%) |
Feb 14, 2022 | 37.13 | 37.44 | 36.66 | 37.30 | 261,356 | +0.27(+0.73%) |
Feb 11, 2022 | 36.47 | 37.23 | 36.10 | 37.03 | 102,797 | +0.74(+2.04%) |
Feb 10, 2022 | 36.30 | 37.07 | 36.07 | 36.29 | 195,519 | -0.29(-0.79%) |
Feb 09, 2022 | 37.03 | 37.73 | 36.34 | 36.58 | 126,367 | -0.34(-0.91%) |
Feb 08, 2022 | 35.45 | 37.09 | 35.17 | 36.92 | 236,876 | +1.60(+4.52%) |
Feb 07, 2022 | 36.04 | 36.04 | 34.87 | 35.32 | 163,884 | +0.01(+0.03%) |
Feb 04, 2022 | 35.76 | 35.94 | 34.82 | 35.31 | 96,168 | -0.46(-1.29%) |
Feb 03, 2022 | 36.34 | 35.63 | 35.77 | 134,608 | -0.68(-1.87%) | |
Feb 02, 2022 | 36.35 | 36.77 | 35.98 | 36.46 | 200,214 | -0.13(-0.37%) |
Feb 01, 2022 | 36.66 | 36.86 | 36.08 | 36.59 | 161,371 | -0.06(-0.16%) |
Jan 31, 2022 | 36.48 | 36.65 | 134,115 | -0.24(-0.65%) | ||
Jan 28, 2022 | 36.58 | 36.89 | 35.89 | 36.89 | 164,465 | +0.43(+1.19%) |
Jan 27, 2022 | 36.88 | 37.55 | 36.23 | 36.46 | 134,847 | +0.08(+0.21%) |
Jan 26, 2022 | 36.54 | 37.39 | 36.19 | 36.38 | 180,886 | +0.03(+0.08%) |
Jan 25, 2022 | 36.50 | 36.71 | 35.33 | 36.35 | 177,401 | -0.38(-1.05%) |
Jan 24, 2022 | 35.64 | 36.99 | 35.08 | 36.74 | 208,713 | +0.76(+2.11%) |
Jan 21, 2022 | 35.31 | 37.10 | 35.28 | 35.98 | 313,578 | +0.41(+1.16%) |
Jan 20, 2022 | 36.19 | 36.40 | 35.52 | 35.56 | 341,390 | -0.52(-1.44%) |
Jan 19, 2022 | 37.21 | 37.22 | 35.98 | 36.08 | 156,428 | -0.98(-2.65%) |
Jan 18, 2022 | 37.44 | 37.66 | 36.93 | 37.06 | 159,400 | -0.72(-1.91%) |
Jan 14, 2022 | 37.78 | 0 | -0.19(-0.51%) | |||
Jan 13, 2022 | 38.04 | 38.48 | 37.79 | 37.98 | 138,104 | +0.09(+0.23%) |
Jan 12, 2022 | 37.94 | 38.76 | 37.38 | 37.89 | 366,796 | +0.20(+0.54%) |
Jan 11, 2022 | 37.66 | 37.72 | 36.57 | 37.69 | 135,651 | +0.19(+0.51%) |
Jan 10, 2022 | 38.20 | 38.26 | 37.29 | 37.49 | 145,153 | -0.50(-1.32%) |
Jan 07, 2022 | 37.78 | 38.26 | 37.44 | 38.00 | 189,500 | +0.29(+0.77%) |
Jan 06, 2022 | 37.54 | 38.21 | 37.42 | 37.71 | 158,485 | +0.13(+0.36%) |
Jan 05, 2022 | 38.15 | 38.38 | 37.53 | 37.57 | 252,718 | -0.36(-0.94%) |
Jan 04, 2022 | 37.79 | 38.29 | 37.64 | 37.93 | 424,755 | +0.18(+0.48%) |