Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.01 | 45.01 | 44.04 | 44.08 | 41,865 | -0.99(-2.20%) |
Mar 30, 2022 | 45.96 | 46.76 | 44.80 | 45.07 | 66,196 | -1.24(-2.68%) |
Mar 29, 2022 | 45.15 | 46.57 | 44.74 | 46.31 | 102,598 | +1.89(+4.25%) |
Mar 28, 2022 | 43.41 | 44.42 | 42.93 | 44.42 | 311,501 | +1.11(+2.56%) |
Mar 25, 2022 | 44.63 | 44.63 | 42.78 | 43.31 | 320,582 | -1.53(-3.41%) |
Mar 24, 2022 | 44.37 | 44.89 | 43.14 | 44.84 | 50,131 | +0.81(+1.84%) |
Mar 23, 2022 | 43.74 | 45.23 | 43.26 | 44.03 | 45,588 | -0.42(-0.94%) |
Mar 22, 2022 | 42.87 | 44.72 | 42.83 | 44.45 | 74,030 | +1.76(+4.12%) |
Mar 21, 2022 | 43.33 | 43.67 | 41.96 | 42.69 | 309,243 | -1.29(-2.93%) |
Mar 18, 2022 | 41.85 | 44.09 | 41.85 | 43.98 | 166,788 | +1.89(+4.49%) |
Mar 17, 2022 | 40.21 | 42.13 | 39.91 | 42.09 | 181,764 | +1.44(+3.54%) |
Mar 16, 2022 | 38.27 | 40.70 | 38.27 | 40.65 | 294,930 | +3.57(+9.63%) |
Mar 15, 2022 | 36.28 | 37.21 | 35.71 | 37.08 | 71,534 | +1.07(+2.97%) |
Mar 14, 2022 | 37.67 | 37.93 | 35.66 | 36.01 | 129,672 | -1.96(-5.16%) |
Mar 11, 2022 | 40.48 | 40.48 | 37.90 | 37.97 | 129,263 | -2.01(-5.03%) |
Mar 10, 2022 | 39.96 | 40.36 | 39.14 | 39.98 | 112,847 | -0.89(-2.18%) |
Mar 09, 2022 | 39.76 | 41.04 | 39.76 | 40.87 | 131,127 | +2.44(+6.35%) |
Mar 08, 2022 | 38.00 | 39.57 | 37.07 | 38.43 | 228,003 | +0.25(+0.65%) |
Mar 07, 2022 | 40.48 | 41.15 | 38.15 | 38.18 | 144,286 | -2.08(-5.17%) |
Mar 04, 2022 | 42.22 | 42.57 | 40.01 | 40.26 | 127,058 | -2.24(-5.27%) |
Mar 03, 2022 | 44.83 | 44.84 | 42.11 | 42.50 | 126,461 | -2.77(-6.12%) |
Mar 02, 2022 | 45.22 | 45.44 | 43.73 | 45.27 | 69,435 | +0.17(+0.38%) |
Mar 01, 2022 | 45.71 | 46.41 | 44.79 | 45.10 | 118,423 | -0.78(-1.70%) |
Feb 28, 2022 | 44.51 | 46.34 | 44.51 | 45.88 | 130,339 | +1.14(+2.55%) |
Feb 25, 2022 | 44.59 | 44.79 | 43.74 | 44.74 | 128,481 | +0.32(+0.72%) |
Feb 24, 2022 | 39.36 | 44.57 | 39.29 | 44.42 | 261,858 | +2.85(+6.86%) |
Feb 23, 2022 | 43.77 | 43.92 | 41.51 | 41.57 | 346,364 | -1.63(-3.77%) |
Feb 22, 2022 | 43.71 | 44.82 | 42.80 | 43.20 | 221,196 | -1.26(-2.83%) |
Feb 18, 2022 | 44.46 | 0 | -1.39(-3.03%) | |||
Feb 17, 2022 | 47.62 | 47.92 | 45.63 | 45.85 | 259,500 | -2.37(-4.91%) |
Feb 16, 2022 | 48.08 | 48.56 | 47.62 | 48.22 | 210,814 | -0.66(-1.35%) |
Feb 15, 2022 | 47.68 | 48.99 | 47.30 | 48.88 | 131,732 | +2.20(+4.71%) |
Feb 14, 2022 | 46.58 | 47.96 | 46.30 | 46.68 | 343,036 | -0.22(-0.47%) |
Feb 11, 2022 | 48.95 | 49.51 | 46.37 | 46.90 | 496,743 | -2.09(-4.27%) |
Feb 10, 2022 | 48.77 | 51.38 | 48.63 | 48.99 | 309,261 | -0.59(-1.19%) |
Feb 09, 2022 | 48.17 | 49.59 | 47.86 | 49.58 | 207,114 | +2.30(+4.86%) |
Feb 08, 2022 | 46.10 | 47.40 | 45.74 | 47.28 | 115,883 | +0.80(+1.72%) |
Feb 07, 2022 | 46.51 | 48.00 | 46.29 | 46.48 | 92,041 | +0.33(+0.72%) |
Feb 04, 2022 | 44.15 | 46.62 | 43.67 | 46.15 | 135,606 | +2.56(+5.87%) |
Feb 03, 2022 | 44.20 | 43.48 | 43.59 | 192,470 | -2.24(-4.89%) | |
Feb 02, 2022 | 47.56 | 47.56 | 45.30 | 45.83 | 180,930 | -1.88(-3.94%) |
Feb 01, 2022 | 47.12 | 47.77 | 45.76 | 47.71 | 175,832 | +1.20(+2.58%) |
Jan 31, 2022 | 43.46 | 46.51 | 46.51 | 154,109 | +3.42(+7.94%) | |
Jan 28, 2022 | 41.46 | 43.11 | 40.36 | 43.09 | 140,311 | +1.58(+3.81%) |
Jan 27, 2022 | 43.61 | 43.70 | 41.31 | 41.51 | 171,852 | -1.25(-2.92%) |
Jan 26, 2022 | 44.86 | 45.57 | 42.52 | 42.76 | 189,370 | -0.84(-1.93%) |
Jan 25, 2022 | 44.47 | 45.15 | 43.09 | 43.60 | 125,138 | -1.93(-4.24%) |
Jan 24, 2022 | 42.93 | 45.59 | 41.11 | 45.53 | 341,132 | +0.86(+1.93%) |
Jan 21, 2022 | 46.40 | 46.66 | 44.52 | 44.67 | 326,133 | -2.19(-4.67%) |
Jan 20, 2022 | 47.93 | 49.41 | 46.81 | 46.86 | 154,122 | -0.37(-0.78%) |
Jan 19, 2022 | 47.97 | 48.82 | 47.17 | 47.23 | 131,736 | -0.49(-1.03%) |
Jan 18, 2022 | 48.84 | 49.73 | 47.67 | 47.72 | 245,951 | -2.16(-4.33%) |
Jan 14, 2022 | 49.88 | 0 | -0.46(-0.91%) | |||
Jan 13, 2022 | 53.24 | 53.24 | 50.27 | 50.34 | 115,410 | -2.64(-4.98%) |
Jan 12, 2022 | 54.11 | 54.70 | 52.53 | 52.98 | 74,380 | -0.50(-0.93%) |
Jan 11, 2022 | 51.67 | 53.77 | 51.67 | 53.48 | 182,721 | +1.48(+2.85%) |
Jan 10, 2022 | 50.79 | 52.06 | 49.00 | 52.00 | 177,959 | +0.20(+0.38%) |
Jan 07, 2022 | 51.82 | 53.17 | 51.00 | 51.80 | 140,160 | -0.23(-0.43%) |
Jan 06, 2022 | 51.66 | 52.96 | 50.27 | 52.03 | 282,817 | +0.06(+0.12%) |
Jan 05, 2022 | 54.28 | 55.01 | 51.77 | 51.97 | 153,316 | -2.86(-5.22%) |
Jan 04, 2022 | 57.06 | 57.06 | 53.49 | 54.83 | 248,240 | -2.27(-3.98%) |