Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.95 | 41.44 | 39.21 | 39.97 | 28,572 | -0.84(-2.06%) |
Mar 30, 2022 | 42.70 | 42.70 | 40.68 | 40.81 | 10,427 | -0.93(-2.23%) |
Mar 29, 2022 | 41.30 | 42.68 | 40.81 | 41.74 | 11,956 | +0.79(+1.93%) |
Mar 28, 2022 | 43.40 | 43.40 | 40.70 | 40.95 | 11,163 | -1.05(-2.50%) |
Mar 25, 2022 | 42.70 | 43.30 | 41.30 | 42.00 | 9,798 | -0.01(-0.03%) |
Mar 24, 2022 | 42.70 | 43.37 | 41.30 | 42.01 | 12,093 | -0.66(-1.56%) |
Mar 23, 2022 | 44.45 | 44.45 | 42.01 | 42.68 | 9,858 | -1.80(-4.04%) |
Mar 22, 2022 | 44.58 | 46.20 | 41.48 | 44.48 | 12,339 | -0.28(-0.63%) |
Mar 21, 2022 | 43.14 | 47.46 | 43.05 | 44.76 | 21,943 | +1.62(+3.75%) |
Mar 18, 2022 | 41.85 | 43.39 | 41.30 | 43.14 | 10,026 | +1.06(+2.51%) |
Mar 17, 2022 | 42.00 | 42.52 | 40.78 | 42.08 | 9,269 | +0.74(+1.79%) |
Mar 16, 2022 | 39.28 | 42.29 | 39.24 | 41.34 | 9,571 | +2.52(+6.49%) |
Mar 15, 2022 | 41.30 | 41.98 | 38.67 | 38.82 | 12,441 | -2.48(-6.00%) |
Mar 14, 2022 | 44.80 | 44.80 | 41.30 | 41.30 | 12,805 | -2.68(-6.10%) |
Mar 11, 2022 | 43.40 | 44.66 | 42.77 | 43.98 | 12,598 | -0.82(-1.83%) |
Mar 10, 2022 | 44.80 | 45.31 | 42.36 | 44.80 | 8,414 | +0.45(+1.03%) |
Mar 09, 2022 | 42.70 | 45.49 | 42.70 | 44.34 | 7,690 | +1.38(+3.21%) |
Mar 08, 2022 | 42.00 | 44.62 | 40.96 | 42.97 | 11,250 | +0.97(+2.30%) |
Mar 07, 2022 | 41.36 | 44.72 | 41.30 | 42.00 | 16,378 | -2.10(-4.76%) |
Mar 04, 2022 | 45.50 | 47.60 | 43.40 | 44.10 | 9,228 | -2.63(-5.63%) |
Mar 03, 2022 | 46.61 | 47.60 | 44.81 | 46.73 | 9,342 | +0.29(+0.63%) |
Mar 02, 2022 | 46.90 | 48.99 | 45.09 | 46.44 | 13,292 | -0.67(-1.43%) |
Mar 01, 2022 | 44.52 | 51.41 | 44.10 | 47.11 | 24,312 | +2.59(+5.82%) |
Feb 28, 2022 | 44.10 | 45.23 | 43.58 | 44.52 | 10,804 | +1.40(+3.25%) |
Feb 25, 2022 | 42.00 | 43.58 | 40.61 | 43.12 | 7,194 | +2.03(+4.94%) |
Feb 24, 2022 | 37.10 | 41.72 | 36.41 | 41.09 | 16,262 | +0.06(+0.15%) |
Feb 23, 2022 | 42.17 | 42.28 | 40.67 | 41.03 | 7,793 | -0.47(-1.13%) |
Feb 22, 2022 | 41.16 | 42.70 | 40.68 | 41.50 | 10,088 | -0.75(-1.77%) |
Feb 18, 2022 | 42.24 | 0 | -1.85(-4.19%) | |||
Feb 17, 2022 | 42.35 | 44.67 | 42.35 | 44.09 | 8,260 | +0.74(+1.71%) |
Feb 16, 2022 | 43.40 | 45.14 | 41.99 | 43.35 | 10,792 | +0.24(+0.57%) |
Feb 15, 2022 | 42.70 | 43.38 | 41.30 | 43.11 | 13,757 | +2.98(+7.43%) |
Feb 14, 2022 | 41.30 | 42.48 | 39.97 | 40.12 | 12,137 | -0.69(-1.68%) |
Feb 11, 2022 | 42.00 | 43.39 | 40.25 | 40.81 | 13,777 | -1.96(-4.58%) |
Feb 10, 2022 | 42.31 | 43.78 | 42.00 | 42.77 | 7,208 | +0.06(+0.13%) |
Feb 09, 2022 | 44.10 | 44.10 | 42.00 | 42.71 | 10,722 | +0.48(+1.13%) |
Feb 08, 2022 | 45.15 | 45.49 | 42.19 | 42.24 | 17,143 | -2.91(-6.45%) |
Feb 07, 2022 | 44.08 | 45.49 | 42.77 | 45.15 | 11,831 | +2.48(+5.81%) |
Feb 04, 2022 | 42.00 | 43.67 | 40.96 | 42.67 | 9,345 | +0.67(+1.60%) |
Feb 03, 2022 | 42.93 | 41.43 | 42.00 | 8,614 | -1.60(-3.68%) | |
Feb 02, 2022 | 43.40 | 44.45 | 42.99 | 43.60 | 8,970 | -0.27(-0.62%) |
Feb 01, 2022 | 42.00 | 45.40 | 41.66 | 43.88 | 14,989 | +2.79(+6.80%) |
Jan 28, 2022 | 40.60 | 43.40 | 39.90 | 41.08 | 21,257 | -0.22(-0.53%) |
Jan 27, 2022 | 42.00 | 43.23 | 40.38 | 41.30 | 23,167 | -0.37(-0.89%) |
Jan 26, 2022 | 43.58 | 44.03 | 41.38 | 41.67 | 16,811 | -1.02(-2.38%) |
Jan 25, 2022 | 42.70 | 43.40 | 41.31 | 42.69 | 16,971 | -0.64(-1.47%) |
Jan 24, 2022 | 41.30 | 43.39 | 39.90 | 43.32 | 30,369 | +1.32(+3.15%) |
Jan 21, 2022 | 42.00 | 42.54 | 40.60 | 42.00 | 19,550 | -0.06(-0.13%) |
Jan 20, 2022 | 43.40 | 44.94 | 41.54 | 42.06 | 20,236 | -0.60(-1.40%) |
Jan 19, 2022 | 42.00 | 43.28 | 40.75 | 42.65 | 16,419 | +0.36(+0.84%) |
Jan 18, 2022 | 42.70 | 42.93 | 41.30 | 42.29 | 19,613 | -0.41(-0.97%) |
Jan 14, 2022 | 42.71 | 0 | -1.64(-3.71%) | |||
Jan 13, 2022 | 46.90 | 47.60 | 42.71 | 44.35 | 22,853 | -2.37(-5.06%) |
Jan 12, 2022 | 47.37 | 49.70 | 45.52 | 46.72 | 34,270 | -0.96(-2.01%) |
Jan 11, 2022 | 49.70 | 51.06 | 46.59 | 47.68 | 55,428 | -3.42(-6.70%) |
Jan 10, 2022 | 42.70 | 59.34 | 42.48 | 51.10 | 548,881 | +10.85(+26.96%) |
Jan 07, 2022 | 39.19 | 41.38 | 38.85 | 40.25 | 10,790 | -0.10(-0.24%) |
Jan 06, 2022 | 40.32 | 40.61 | 38.57 | 40.35 | 13,987 | -0.52(-1.28%) |
Jan 05, 2022 | 43.75 | 44.79 | 40.26 | 40.87 | 20,900 | -3.31(-7.49%) |
Jan 04, 2022 | 43.34 | 45.40 | 41.43 | 44.18 | 23,392 | +0.64(+1.48%) |