Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.25 | 44.67 | 43.70 | 43.75 | 83,043 | -0.60(-1.34%) |
Mar 30, 2022 | 45.22 | 45.22 | 44.09 | 44.34 | 164,625 | -0.87(-1.92%) |
Mar 29, 2022 | 44.66 | 45.31 | 44.39 | 45.21 | 257,067 | +1.12(+2.55%) |
Mar 28, 2022 | 43.80 | 44.10 | 43.27 | 44.09 | 46,185 | +0.18(+0.40%) |
Mar 25, 2022 | 43.96 | 43.96 | 43.41 | 43.91 | 120,633 | -0.09(-0.20%) |
Mar 24, 2022 | 43.39 | 44.00 | 43.01 | 44.00 | 77,622 | +0.98(+2.28%) |
Mar 23, 2022 | 43.69 | 43.85 | 43.02 | 43.02 | 142,026 | -0.95(-2.17%) |
Mar 22, 2022 | 43.37 | 44.09 | 43.37 | 43.97 | 70,822 | +0.66(+1.53%) |
Mar 21, 2022 | 43.55 | 43.68 | 42.80 | 43.31 | 37,534 | -0.32(-0.74%) |
Mar 18, 2022 | 42.55 | 43.68 | 42.45 | 43.63 | 47,151 | +0.91(+2.13%) |
Mar 17, 2022 | 41.82 | 42.78 | 41.75 | 42.72 | 58,552 | +0.73(+1.73%) |
Mar 16, 2022 | 40.84 | 42.00 | 40.56 | 42.00 | 197,747 | +1.68(+4.18%) |
Mar 15, 2022 | 39.21 | 40.35 | 39.20 | 40.31 | 63,413 | +1.21(+3.09%) |
Mar 14, 2022 | 40.02 | 40.15 | 38.89 | 39.10 | 78,678 | -0.92(-2.29%) |
Mar 11, 2022 | 41.28 | 41.28 | 40.02 | 40.02 | 28,361 | -0.89(-2.17%) |
Mar 10, 2022 | 40.65 | 40.98 | 40.14 | 40.91 | 49,830 | -0.40(-0.97%) |
Mar 09, 2022 | 40.65 | 41.47 | 40.65 | 41.31 | 498,339 | +1.54(+3.87%) |
Mar 08, 2022 | 39.45 | 40.83 | 39.15 | 39.77 | 275,601 | +0.35(+0.89%) |
Mar 07, 2022 | 41.52 | 41.52 | 39.38 | 39.42 | 742,081 | -2.13(-5.13%) |
Mar 04, 2022 | 41.97 | 42.19 | 41.10 | 41.55 | 169,289 | -0.85(-2.00%) |
Mar 03, 2022 | 43.51 | 43.51 | 42.19 | 42.40 | 51,774 | -0.78(-1.80%) |
Mar 02, 2022 | 42.37 | 43.38 | 42.30 | 43.18 | 328,660 | +0.95(+2.26%) |
Mar 01, 2022 | 42.57 | 42.79 | 42.01 | 42.22 | 72,483 | -0.32(-0.76%) |
Feb 28, 2022 | 42.43 | 42.64 | 42.19 | 42.54 | 181,955 | -0.29(-0.68%) |
Feb 25, 2022 | 41.67 | 42.84 | 42.18 | 42.83 | 83,892 | +1.23(+2.95%) |
Feb 24, 2022 | 41.28 | 41.66 | 40.86 | 41.61 | 135,718 | -0.10(-0.23%) |
Feb 23, 2022 | 42.25 | 42.32 | 41.67 | 41.70 | 44,831 | -0.44(-1.04%) |
Feb 22, 2022 | 42.26 | 42.26 | 41.93 | 42.14 | 73,134 | -0.14(-0.32%) |
Feb 18, 2022 | 42.28 | 0 | +0.07(+0.16%) | |||
Feb 17, 2022 | 42.32 | 42.42 | 42.04 | 42.21 | 60,256 | -0.22(-0.53%) |
Feb 16, 2022 | 42.32 | 42.54 | 42.03 | 42.43 | 61,491 | -0.02(-0.05%) |
Feb 15, 2022 | 42.66 | 42.79 | 42.28 | 42.45 | 45,065 | +0.11(+0.25%) |
Feb 14, 2022 | 42.71 | 42.71 | 42.04 | 42.35 | 64,424 | -0.26(-0.62%) |
Feb 11, 2022 | 42.96 | 43.11 | 42.50 | 42.61 | 61,640 | -0.25(-0.59%) |
Feb 10, 2022 | 43.22 | 43.45 | 42.73 | 42.86 | 180,126 | -0.81(-1.85%) |
Feb 09, 2022 | 43.98 | 43.98 | 43.61 | 43.67 | 227,590 | +0.25(+0.58%) |
Feb 08, 2022 | 43.35 | 43.49 | 43.17 | 43.42 | 125,711 | +0.19(+0.43%) |
Feb 07, 2022 | 43.36 | 43.42 | 43.13 | 43.23 | 256,097 | -0.12(-0.27%) |
Feb 04, 2022 | 43.38 | 43.64 | 43.05 | 43.35 | 216,365 | -0.39(-0.89%) |
Feb 03, 2022 | 43.80 | 43.93 | 43.67 | 43.74 | 153,548 | -0.18(-0.40%) |
Feb 02, 2022 | 43.51 | 43.95 | 43.44 | 43.92 | 124,156 | +0.50(+1.14%) |
Feb 01, 2022 | 43.70 | 43.70 | 43.04 | 43.42 | 346,387 | -0.22(-0.51%) |
Jan 31, 2022 | 43.00 | 43.65 | 43.64 | 58,910 | +0.32(+0.74%) | |
Jan 28, 2022 | 42.52 | 43.29 | 42.17 | 43.32 | 192,008 | +0.76(+1.78%) |
Jan 27, 2022 | 42.81 | 43.16 | 42.34 | 42.56 | 108,692 | +0.07(+0.16%) |
Jan 26, 2022 | 43.30 | 43.33 | 42.38 | 42.49 | 137,766 | -0.56(-1.31%) |
Jan 25, 2022 | 42.86 | 43.26 | 42.48 | 43.06 | 408,213 | -0.25(-0.58%) |
Jan 24, 2022 | 43.07 | 43.45 | 42.35 | 43.31 | 209,139 | -0.15(-0.34%) |
Jan 21, 2022 | 43.55 | 43.95 | 43.38 | 43.46 | 241,233 | -0.08(-0.18%) |
Jan 20, 2022 | 43.92 | 44.25 | 43.49 | 43.54 | 144,518 | -0.33(-0.76%) |
Jan 19, 2022 | 43.99 | 44.26 | 43.84 | 43.87 | 75,405 | -0.17(-0.38%) |
Jan 18, 2022 | 44.39 | 44.39 | 43.62 | 44.03 | 171,299 | -0.41(-0.92%) |
Jan 14, 2022 | 44.44 | 0 | -0.22(-0.50%) | |||
Jan 13, 2022 | 44.88 | 44.88 | 44.53 | 44.67 | 98,698 | -0.14(-0.30%) |
Jan 12, 2022 | 44.83 | 44.83 | 44.59 | 44.80 | 182,634 | +0.08(+0.17%) |
Jan 11, 2022 | 44.83 | 44.83 | 44.31 | 44.72 | 87,406 | +0.00(+0.00%) |
Jan 10, 2022 | 45.10 | 45.10 | 44.54 | 44.72 | 563,694 | -0.25(-0.56%) |
Jan 07, 2022 | 45.26 | 45.26 | 44.89 | 44.98 | 349,069 | -0.04(-0.09%) |
Jan 06, 2022 | 45.26 | 45.31 | 44.96 | 45.02 | 114,543 | -0.11(-0.24%) |
Jan 05, 2022 | 45.54 | 45.61 | 45.07 | 45.12 | 296,532 | -0.31(-0.69%) |
Jan 04, 2022 | 45.52 | 45.61 | 45.28 | 45.43 | 186,042 | +0.16(+0.34%) |