Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.03 | 39.03 | 37.73 | 37.98 | 590,909 | -1.39(-3.52%) |
Mar 30, 2022 | 41.34 | 41.38 | 39.35 | 39.37 | 494,931 | -2.11(-5.09%) |
Mar 29, 2022 | 40.95 | 41.94 | 40.88 | 41.48 | 623,702 | +1.31(+3.27%) |
Mar 28, 2022 | 39.81 | 40.22 | 39.04 | 40.17 | 188,410 | +0.20(+0.51%) |
Mar 25, 2022 | 40.22 | 40.76 | 39.76 | 39.97 | 257,290 | -0.03(-0.07%) |
Mar 24, 2022 | 39.91 | 40.24 | 39.62 | 39.99 | 179,556 | +0.45(+1.14%) |
Mar 23, 2022 | 40.45 | 40.93 | 39.36 | 39.54 | 241,785 | -1.30(-3.17%) |
Mar 22, 2022 | 41.32 | 42.27 | 40.46 | 40.84 | 259,991 | +0.21(+0.52%) |
Mar 21, 2022 | 42.31 | 42.65 | 40.47 | 40.63 | 303,158 | -1.76(-4.16%) |
Mar 18, 2022 | 41.25 | 42.62 | 41.07 | 42.39 | 708,679 | +1.01(+2.44%) |
Mar 17, 2022 | 40.34 | 41.46 | 40.22 | 41.38 | 231,778 | +0.51(+1.26%) |
Mar 16, 2022 | 39.85 | 41.36 | 39.76 | 40.87 | 450,377 | +1.84(+4.71%) |
Mar 15, 2022 | 40.02 | 40.99 | 38.89 | 39.03 | 490,098 | -1.02(-2.55%) |
Mar 14, 2022 | 40.42 | 41.20 | 39.90 | 40.05 | 282,792 | -0.09(-0.23%) |
Mar 11, 2022 | 40.21 | 40.66 | 39.71 | 40.14 | 374,367 | +0.40(+1.02%) |
Mar 10, 2022 | 38.66 | 40.10 | 38.60 | 39.74 | 290,532 | +0.08(+0.21%) |
Mar 09, 2022 | 40.54 | 41.41 | 39.59 | 39.65 | 506,796 | +1.01(+2.61%) |
Mar 08, 2022 | 36.87 | 39.27 | 36.65 | 38.64 | 748,403 | +2.09(+5.73%) |
Mar 07, 2022 | 39.23 | 39.56 | 36.51 | 36.55 | 989,697 | -2.76(-7.01%) |
Mar 04, 2022 | 40.76 | 41.06 | 38.46 | 39.31 | 754,002 | -2.09(-5.05%) |
Mar 03, 2022 | 44.04 | 44.47 | 41.02 | 41.40 | 673,807 | -2.25(-5.16%) |
Mar 02, 2022 | 41.15 | 44.28 | 41.00 | 43.65 | 949,237 | +2.79(+6.83%) |
Mar 01, 2022 | 45.55 | 45.58 | 40.53 | 40.86 | 950,300 | -4.16(-9.25%) |
Feb 28, 2022 | 44.74 | 45.64 | 44.41 | 45.02 | 785,894 | -0.13(-0.28%) |
Feb 25, 2022 | 44.06 | 45.30 | 44.18 | 45.15 | 471,833 | +1.52(+3.48%) |
Feb 24, 2022 | 41.05 | 43.72 | 40.90 | 43.63 | 482,142 | +1.43(+3.38%) |
Feb 23, 2022 | 42.67 | 43.06 | 41.94 | 42.20 | 557,571 | -0.05(-0.11%) |
Feb 22, 2022 | 42.29 | 42.83 | 41.35 | 42.25 | 561,107 | -0.45(-1.04%) |
Feb 18, 2022 | 42.70 | 0 | -0.02(-0.04%) | |||
Feb 17, 2022 | 43.81 | 44.66 | 42.67 | 42.71 | 199,411 | -1.63(-3.67%) |
Feb 16, 2022 | 44.12 | 44.51 | 43.54 | 44.34 | 281,447 | +0.14(+0.31%) |
Feb 15, 2022 | 43.86 | 44.89 | 43.86 | 44.20 | 230,235 | +0.91(+2.10%) |
Feb 14, 2022 | 43.36 | 44.25 | 42.99 | 43.30 | 435,635 | +0.12(+0.27%) |
Feb 11, 2022 | 45.16 | 45.16 | 42.80 | 43.18 | 526,555 | -1.85(-4.12%) |
Feb 10, 2022 | 45.68 | 46.98 | 44.21 | 45.03 | 750,285 | -1.54(-3.30%) |
Feb 09, 2022 | 46.24 | 46.70 | 45.89 | 46.57 | 323,734 | +0.65(+1.43%) |
Feb 08, 2022 | 43.36 | 46.04 | 43.25 | 45.91 | 391,774 | +2.75(+6.38%) |
Feb 07, 2022 | 43.86 | 44.98 | 42.90 | 43.16 | 290,631 | -0.90(-2.04%) |
Feb 04, 2022 | 43.13 | 44.52 | 43.03 | 44.06 | 282,059 | +0.68(+1.57%) |
Feb 03, 2022 | 44.69 | 45.31 | 43.25 | 43.38 | 332,819 | -1.94(-4.29%) |
Feb 02, 2022 | 46.46 | 47.12 | 44.26 | 45.32 | 452,332 | -0.96(-2.08%) |
Feb 01, 2022 | 45.06 | 46.45 | 44.37 | 46.28 | 458,236 | +1.49(+3.33%) |
Jan 31, 2022 | 44.45 | 44.84 | 44.79 | 516,491 | -0.33(-0.73%) | |
Jan 28, 2022 | 44.04 | 45.16 | 43.49 | 45.12 | 486,361 | +1.06(+2.41%) |
Jan 27, 2022 | 42.24 | 44.76 | 42.24 | 44.06 | 496,101 | +2.55(+6.15%) |
Jan 26, 2022 | 43.51 | 43.91 | 41.35 | 41.50 | 443,466 | -1.06(-2.50%) |
Jan 25, 2022 | 43.21 | 43.30 | 41.90 | 42.57 | 297,469 | -1.63(-3.68%) |
Jan 24, 2022 | 41.91 | 44.27 | 41.10 | 44.19 | 588,896 | +1.54(+3.60%) |
Jan 21, 2022 | 42.95 | 44.02 | 42.24 | 42.66 | 402,856 | -0.38(-0.89%) |
Jan 20, 2022 | 44.74 | 45.49 | 42.90 | 43.04 | 346,836 | -1.88(-4.19%) |
Jan 19, 2022 | 44.94 | 45.73 | 44.71 | 44.92 | 268,806 | +0.27(+0.61%) |
Jan 18, 2022 | 45.83 | 46.14 | 44.56 | 44.65 | 382,679 | -1.74(-3.74%) |
Jan 14, 2022 | 46.38 | 0 | -0.89(-1.88%) | |||
Jan 13, 2022 | 47.49 | 48.05 | 47.06 | 47.28 | 334,381 | +0.42(+0.89%) |
Jan 12, 2022 | 47.03 | 47.58 | 46.20 | 46.86 | 414,297 | +0.25(+0.55%) |
Jan 11, 2022 | 46.17 | 46.63 | 45.56 | 46.60 | 398,816 | +0.12(+0.25%) |
Jan 10, 2022 | 46.44 | 46.58 | 45.39 | 46.48 | 546,885 | +0.45(+0.99%) |
Jan 07, 2022 | 47.24 | 47.94 | 45.99 | 46.03 | 396,817 | -1.52(-3.19%) |
Jan 06, 2022 | 46.50 | 48.29 | 45.87 | 47.55 | 385,478 | +1.30(+2.81%) |
Jan 05, 2022 | 47.44 | 47.69 | 45.91 | 46.25 | 686,671 | -0.69(-1.47%) |
Jan 04, 2022 | 46.84 | 47.84 | 46.42 | 46.94 | 373,590 | +0.36(+0.78%) |