Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.89 | 44.89 | 43.93 | 43.96 | 33,085 | -0.94(-2.09%) |
Mar 30, 2022 | 45.52 | 45.67 | 44.81 | 44.90 | 17,769 | -0.61(-1.34%) |
Mar 29, 2022 | 44.88 | 45.91 | 44.88 | 45.51 | 37,675 | +1.04(+2.34%) |
Mar 28, 2022 | 44.83 | 45.00 | 43.96 | 44.47 | 22,963 | -0.36(-0.80%) |
Mar 25, 2022 | 44.56 | 45.37 | 44.56 | 44.83 | 19,705 | +0.15(+0.34%) |
Mar 24, 2022 | 45.08 | 45.08 | 44.01 | 44.68 | 16,087 | +0.11(+0.25%) |
Mar 23, 2022 | 45.33 | 45.53 | 44.57 | 44.57 | 34,146 | -1.19(-2.60%) |
Mar 22, 2022 | 46.01 | 46.56 | 45.45 | 45.76 | 26,865 | -0.41(-0.89%) |
Mar 21, 2022 | 47.08 | 47.79 | 45.93 | 46.17 | 27,437 | -0.55(-1.18%) |
Mar 18, 2022 | 46.24 | 47.02 | 45.85 | 46.72 | 107,717 | +0.37(+0.80%) |
Mar 17, 2022 | 45.17 | 46.42 | 45.02 | 46.35 | 25,621 | +0.98(+2.16%) |
Mar 16, 2022 | 44.85 | 45.38 | 44.71 | 45.37 | 39,711 | +0.53(+1.18%) |
Mar 15, 2022 | 44.41 | 44.90 | 44.23 | 44.84 | 23,651 | +0.83(+1.89%) |
Mar 14, 2022 | 44.49 | 44.49 | 43.59 | 44.01 | 36,396 | +0.28(+0.64%) |
Mar 11, 2022 | 44.52 | 44.93 | 43.49 | 43.73 | 24,106 | -0.84(-1.88%) |
Mar 10, 2022 | 45.13 | 45.48 | 43.91 | 44.57 | 25,164 | -0.94(-2.07%) |
Mar 09, 2022 | 45.65 | 46.13 | 45.42 | 45.51 | 23,737 | +0.49(+1.09%) |
Mar 08, 2022 | 47.17 | 47.24 | 44.98 | 45.02 | 38,382 | -2.07(-4.40%) |
Mar 07, 2022 | 47.24 | 47.53 | 46.77 | 47.09 | 32,609 | +0.00(+0.00%) |
Mar 04, 2022 | 46.64 | 47.25 | 46.21 | 47.09 | 49,581 | +0.04(+0.09%) |
Mar 03, 2022 | 47.72 | 47.90 | 46.79 | 47.05 | 47,480 | -0.55(-1.16%) |
Mar 02, 2022 | 46.64 | 47.84 | 46.64 | 47.60 | 35,947 | +1.09(+2.34%) |
Mar 01, 2022 | 47.42 | 47.60 | 46.25 | 46.51 | 70,161 | -0.83(-1.75%) |
Feb 28, 2022 | 46.82 | 47.73 | 46.56 | 47.34 | 77,625 | +0.28(+0.59%) |
Feb 25, 2022 | 45.46 | 47.19 | 46.00 | 47.06 | 37,927 | +1.60(+3.52%) |
Feb 24, 2022 | 44.04 | 45.68 | 44.04 | 45.46 | 60,621 | -0.09(-0.20%) |
Feb 23, 2022 | 46.02 | 46.22 | 45.44 | 45.55 | 33,798 | -0.27(-0.59%) |
Feb 22, 2022 | 46.95 | 46.98 | 45.45 | 45.82 | 63,658 | -1.41(-2.99%) |
Feb 18, 2022 | 47.23 | 0 | +0.81(+1.74%) | |||
Feb 17, 2022 | 45.60 | 46.57 | 45.37 | 46.42 | 41,538 | +0.39(+0.85%) |
Feb 16, 2022 | 45.32 | 46.26 | 44.99 | 46.03 | 40,796 | +0.67(+1.48%) |
Feb 15, 2022 | 45.12 | 45.76 | 44.80 | 45.36 | 29,953 | +0.72(+1.61%) |
Feb 14, 2022 | 44.71 | 44.89 | 44.12 | 44.64 | 35,344 | +0.08(+0.18%) |
Feb 11, 2022 | 43.47 | 44.85 | 43.47 | 44.56 | 43,488 | +0.72(+1.64%) |
Feb 10, 2022 | 43.73 | 44.57 | 43.73 | 43.84 | 42,302 | -0.64(-1.44%) |
Feb 09, 2022 | 45.12 | 45.13 | 44.26 | 44.48 | 84,589 | -0.28(-0.63%) |
Feb 08, 2022 | 44.21 | 44.99 | 44.21 | 44.76 | 62,217 | +0.62(+1.40%) |
Feb 07, 2022 | 44.99 | 45.28 | 44.00 | 44.14 | 71,967 | -0.63(-1.41%) |
Feb 04, 2022 | 46.74 | 46.74 | 44.52 | 44.77 | 67,600 | -2.25(-4.79%) |
Feb 03, 2022 | 49.09 | 46.95 | 47.02 | 72,353 | -0.18(-0.38%) | |
Feb 02, 2022 | 46.89 | 47.20 | 46.20 | 47.20 | 60,106 | +0.31(+0.66%) |
Feb 01, 2022 | 46.08 | 46.91 | 45.66 | 46.89 | 53,974 | +0.50(+1.08%) |
Jan 31, 2022 | 45.11 | 46.39 | 46.39 | 58,557 | +1.12(+2.47%) | |
Jan 28, 2022 | 44.88 | 45.60 | 44.03 | 45.27 | 133,122 | +0.27(+0.60%) |
Jan 27, 2022 | 44.42 | 45.20 | 44.31 | 45.00 | 113,150 | +0.71(+1.60%) |
Jan 26, 2022 | 45.94 | 46.16 | 43.58 | 44.29 | 93,792 | -0.89(-1.97%) |
Jan 25, 2022 | 45.18 | 45.66 | 44.00 | 45.18 | 75,776 | -0.50(-1.09%) |
Jan 24, 2022 | 44.60 | 45.99 | 44.60 | 45.68 | 106,677 | +0.58(+1.29%) |
Jan 21, 2022 | 44.45 | 46.15 | 43.90 | 45.10 | 69,113 | +0.28(+0.62%) |
Jan 20, 2022 | 46.13 | 46.37 | 44.79 | 44.82 | 70,608 | -1.07(-2.33%) |
Jan 19, 2022 | 46.90 | 46.90 | 45.81 | 45.89 | 48,649 | -0.74(-1.59%) |
Jan 18, 2022 | 48.05 | 48.05 | 46.50 | 46.63 | 77,430 | -1.94(-3.99%) |
Jan 14, 2022 | 48.57 | 0 | -0.44(-0.90%) | |||
Jan 13, 2022 | 50.51 | 50.51 | 48.90 | 49.01 | 27,412 | -1.50(-2.97%) |
Jan 12, 2022 | 49.92 | 50.90 | 49.62 | 50.51 | 37,366 | +0.38(+0.76%) |
Jan 11, 2022 | 49.80 | 50.13 | 49.58 | 50.13 | 23,671 | +0.09(+0.18%) |
Jan 10, 2022 | 50.08 | 50.20 | 48.97 | 50.04 | 39,611 | -0.17(-0.34%) |
Jan 07, 2022 | 51.19 | 51.19 | 50.15 | 50.21 | 34,347 | -0.69(-1.36%) |
Jan 06, 2022 | 51.50 | 51.91 | 50.89 | 50.90 | 22,884 | -0.26(-0.51%) |
Jan 05, 2022 | 52.49 | 52.90 | 50.92 | 51.16 | 22,576 | -1.37(-2.61%) |
Jan 04, 2022 | 53.15 | 53.40 | 52.42 | 52.53 | 32,054 | -0.26(-0.49%) |