Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.30 | 45.86 | 44.79 | 45.43 | 117,126 | +0.09(+0.19%) |
Mar 30, 2022 | 44.94 | 45.98 | 44.19 | 45.34 | 71,365 | +0.09(+0.19%) |
Mar 29, 2022 | 44.13 | 45.50 | 44.13 | 45.25 | 181,748 | +1.80(+4.14%) |
Mar 28, 2022 | 43.97 | 44.45 | 43.29 | 43.45 | 69,947 | -0.62(-1.40%) |
Mar 25, 2022 | 43.88 | 44.30 | 43.63 | 44.07 | 66,191 | +0.28(+0.65%) |
Mar 24, 2022 | 43.35 | 43.86 | 42.42 | 43.78 | 123,388 | +0.32(+0.74%) |
Mar 23, 2022 | 43.92 | 44.30 | 42.30 | 43.46 | 114,632 | -0.87(-1.96%) |
Mar 22, 2022 | 43.47 | 44.41 | 43.47 | 44.33 | 148,735 | +1.22(+2.83%) |
Mar 21, 2022 | 44.94 | 45.15 | 42.66 | 43.11 | 153,744 | -1.79(-3.98%) |
Mar 18, 2022 | 43.97 | 45.20 | 43.57 | 44.90 | 309,553 | +1.07(+2.43%) |
Mar 17, 2022 | 42.29 | 44.30 | 42.29 | 43.83 | 79,969 | +1.09(+2.54%) |
Mar 16, 2022 | 41.21 | 42.94 | 41.21 | 42.75 | 105,389 | +1.76(+4.29%) |
Mar 15, 2022 | 41.24 | 41.54 | 40.36 | 40.99 | 149,581 | +0.05(+0.12%) |
Mar 14, 2022 | 41.47 | 42.41 | 40.73 | 40.94 | 130,542 | -0.50(-1.20%) |
Mar 11, 2022 | 43.79 | 43.79 | 41.35 | 41.44 | 102,567 | -1.94(-4.46%) |
Mar 10, 2022 | 43.81 | 44.03 | 42.90 | 43.37 | 95,021 | -1.09(-2.46%) |
Mar 09, 2022 | 45.18 | 45.21 | 43.66 | 44.47 | 84,495 | -0.08(-0.18%) |
Mar 08, 2022 | 45.25 | 45.25 | 43.59 | 44.55 | 125,431 | -0.73(-1.62%) |
Mar 07, 2022 | 47.28 | 47.44 | 45.10 | 45.28 | 127,880 | -1.96(-4.15%) |
Mar 04, 2022 | 46.65 | 47.76 | 44.41 | 47.24 | 90,891 | +0.44(+0.94%) |
Mar 03, 2022 | 47.07 | 47.40 | 46.56 | 46.80 | 70,464 | -0.14(-0.29%) |
Mar 02, 2022 | 46.81 | 47.44 | 46.22 | 46.94 | 123,361 | +0.40(+0.86%) |
Mar 01, 2022 | 46.28 | 46.69 | 45.98 | 46.54 | 118,655 | +0.25(+0.55%) |
Feb 28, 2022 | 45.07 | 46.42 | 44.48 | 46.29 | 186,871 | +0.97(+2.13%) |
Feb 25, 2022 | 42.61 | 45.82 | 44.39 | 45.32 | 101,999 | +0.59(+1.33%) |
Feb 24, 2022 | 41.71 | 44.81 | 41.65 | 44.73 | 210,415 | +2.07(+4.85%) |
Feb 23, 2022 | 42.64 | 42.97 | 42.19 | 42.66 | 119,994 | +0.37(+0.88%) |
Feb 22, 2022 | 40.84 | 42.73 | 40.84 | 42.29 | 110,142 | +1.07(+2.60%) |
Feb 18, 2022 | 41.21 | 0 | -0.12(-0.28%) | |||
Feb 17, 2022 | 42.41 | 42.74 | 41.22 | 41.33 | 50,849 | -1.53(-3.57%) |
Feb 16, 2022 | 42.03 | 42.88 | 41.43 | 42.86 | 49,523 | +0.58(+1.36%) |
Feb 15, 2022 | 42.28 | 43.01 | 42.02 | 42.29 | 73,983 | +0.47(+1.12%) |
Feb 14, 2022 | 41.94 | 42.55 | 41.46 | 41.82 | 75,600 | -0.01(-0.02%) |
Feb 11, 2022 | 41.08 | 41.94 | 40.98 | 41.83 | 109,433 | +0.76(+1.85%) |
Feb 10, 2022 | 40.99 | 42.00 | 40.81 | 41.07 | 58,756 | -0.74(-1.77%) |
Feb 09, 2022 | 42.63 | 44.54 | 41.56 | 41.81 | 78,918 | -0.55(-1.29%) |
Feb 08, 2022 | 40.88 | 42.62 | 40.88 | 42.36 | 66,129 | +1.46(+3.58%) |
Feb 07, 2022 | 40.92 | 41.72 | 40.57 | 40.89 | 72,696 | -0.11(-0.26%) |
Feb 04, 2022 | 40.15 | 41.24 | 39.55 | 41.00 | 108,736 | +0.81(+2.01%) |
Feb 03, 2022 | 40.76 | 41.12 | 39.97 | 40.19 | 88,394 | -0.89(-2.16%) |
Feb 02, 2022 | 41.59 | 41.59 | 40.60 | 41.08 | 91,393 | -0.50(-1.20%) |
Feb 01, 2022 | 41.05 | 41.67 | 40.11 | 41.58 | 103,973 | +0.32(+0.78%) |
Jan 31, 2022 | 39.92 | 41.25 | 141,407 | +1.27(+3.17%) | ||
Jan 28, 2022 | 39.66 | 40.16 | 38.49 | 39.99 | 128,081 | +0.52(+1.31%) |
Jan 27, 2022 | 41.01 | 41.36 | 39.41 | 39.47 | 68,931 | -1.46(-3.57%) |
Jan 26, 2022 | 42.35 | 43.07 | 40.75 | 40.93 | 57,893 | -0.83(-1.98%) |
Jan 25, 2022 | 42.54 | 42.54 | 40.98 | 41.76 | 80,936 | -1.32(-3.06%) |
Jan 24, 2022 | 42.28 | 43.31 | 40.64 | 43.08 | 118,154 | +0.33(+0.78%) |
Jan 21, 2022 | 42.51 | 43.62 | 42.12 | 42.75 | 87,516 | -0.18(-0.41%) |
Jan 20, 2022 | 42.65 | 44.08 | 42.57 | 42.92 | 80,174 | +0.63(+1.50%) |
Jan 19, 2022 | 43.82 | 43.82 | 41.96 | 42.29 | 95,175 | -1.37(-3.15%) |
Jan 18, 2022 | 44.20 | 44.26 | 43.10 | 43.66 | 91,865 | -0.98(-2.21%) |
Jan 14, 2022 | 44.65 | 0 | -0.81(-1.78%) | |||
Jan 13, 2022 | 46.11 | 46.47 | 45.27 | 45.46 | 58,110 | -0.29(-0.64%) |
Jan 12, 2022 | 46.74 | 46.89 | 45.51 | 45.75 | 49,554 | -0.89(-1.90%) |
Jan 11, 2022 | 46.16 | 47.05 | 45.69 | 46.64 | 68,207 | +0.55(+1.18%) |
Jan 10, 2022 | 45.51 | 46.29 | 44.40 | 46.09 | 52,917 | +0.50(+1.09%) |
Jan 07, 2022 | 46.96 | 48.41 | 45.46 | 45.59 | 67,887 | -1.27(-2.70%) |
Jan 06, 2022 | 47.92 | 48.12 | 46.68 | 46.86 | 59,922 | -1.07(-2.24%) |
Jan 05, 2022 | 49.31 | 49.56 | 47.76 | 47.93 | 82,871 | -1.19(-2.42%) |
Jan 04, 2022 | 50.21 | 50.43 | 48.58 | 49.12 | 114,200 | -1.09(-2.17%) |