Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.27 | 44.88 | 44.07 | 44.33 | 181,383 | -0.03(-0.06%) |
Mar 30, 2022 | 46.19 | 46.19 | 44.17 | 44.36 | 165,964 | -1.71(-3.72%) |
Mar 29, 2022 | 45.88 | 46.54 | 45.75 | 46.07 | 119,111 | +0.40(+0.87%) |
Mar 28, 2022 | 45.97 | 45.97 | 45.21 | 45.67 | 79,323 | -0.37(-0.81%) |
Mar 25, 2022 | 45.34 | 46.31 | 45.34 | 46.04 | 79,393 | +0.67(+1.47%) |
Mar 24, 2022 | 45.29 | 45.56 | 44.63 | 45.38 | 71,635 | +0.57(+1.26%) |
Mar 23, 2022 | 46.10 | 46.10 | 44.79 | 44.81 | 155,482 | -1.51(-3.26%) |
Mar 22, 2022 | 46.57 | 47.09 | 46.16 | 46.32 | 122,963 | +0.19(+0.42%) |
Mar 21, 2022 | 46.63 | 47.05 | 45.77 | 46.13 | 137,238 | -0.52(-1.11%) |
Mar 18, 2022 | 46.21 | 46.79 | 45.35 | 46.65 | 559,424 | +0.53(+1.15%) |
Mar 17, 2022 | 46.34 | 46.57 | 45.96 | 46.12 | 97,795 | -0.66(-1.41%) |
Mar 16, 2022 | 46.90 | 47.33 | 46.36 | 46.77 | 152,934 | +0.08(+0.18%) |
Mar 15, 2022 | 47.20 | 47.34 | 46.40 | 46.69 | 118,636 | -0.18(-0.38%) |
Mar 14, 2022 | 47.16 | 47.51 | 46.60 | 46.87 | 126,509 | +0.25(+0.54%) |
Mar 11, 2022 | 46.52 | 47.41 | 46.48 | 46.62 | 161,855 | +0.40(+0.86%) |
Mar 10, 2022 | 45.13 | 46.30 | 46.22 | 169,471 | +0.44(+0.95%) | |
Mar 09, 2022 | 45.38 | 46.58 | 45.38 | 45.78 | 275,610 | +1.52(+3.43%) |
Mar 08, 2022 | 44.98 | 45.38 | 44.21 | 44.26 | 186,844 | -0.42(-0.93%) |
Mar 07, 2022 | 45.00 | 45.73 | 44.66 | 44.68 | 331,609 | -0.40(-0.88%) |
Mar 04, 2022 | 45.20 | 45.46 | 44.58 | 45.08 | 116,311 | -0.95(-2.07%) |
Mar 03, 2022 | 45.78 | 46.03 | 45.31 | 46.03 | 117,601 | +0.37(+0.81%) |
Mar 02, 2022 | 44.39 | 46.02 | 44.39 | 45.66 | 98,854 | +1.66(+3.77%) |
Mar 01, 2022 | 45.76 | 45.91 | 43.57 | 44.00 | 155,625 | -1.98(-4.31%) |
Feb 28, 2022 | 45.49 | 46.07 | 45.22 | 45.99 | 129,555 | -0.19(-0.42%) |
Feb 25, 2022 | 45.23 | 46.28 | 45.56 | 46.18 | 92,406 | +1.46(+3.27%) |
Feb 24, 2022 | 44.47 | 44.91 | 43.48 | 44.72 | 182,866 | -1.07(-2.33%) |
Feb 23, 2022 | 46.65 | 47.03 | 45.69 | 45.78 | 93,834 | -0.54(-1.16%) |
Feb 22, 2022 | 46.65 | 46.76 | 46.15 | 46.32 | 103,693 | -0.40(-0.85%) |
Feb 18, 2022 | 46.72 | 0 | +0.33(+0.72%) | |||
Feb 17, 2022 | 47.25 | 47.37 | 46.28 | 46.39 | 85,394 | -1.40(-2.93%) |
Feb 16, 2022 | 47.35 | 47.93 | 47.25 | 47.79 | 132,839 | +0.23(+0.49%) |
Feb 15, 2022 | 47.22 | 47.82 | 47.18 | 47.55 | 124,222 | +0.86(+1.85%) |
Feb 14, 2022 | 47.18 | 47.38 | 46.52 | 46.69 | 93,403 | -0.44(-0.94%) |
Feb 11, 2022 | 47.30 | 48.15 | 46.87 | 47.14 | 192,847 | -0.33(-0.70%) |
Feb 10, 2022 | 47.33 | 47.63 | 46.90 | 47.47 | 257,830 | +0.09(+0.20%) |
Feb 09, 2022 | 47.60 | 48.30 | 47.22 | 47.38 | 177,812 | -0.59(-1.23%) |
Feb 08, 2022 | 46.64 | 48.03 | 46.64 | 47.97 | 144,077 | +1.68(+3.62%) |
Feb 07, 2022 | 46.35 | 46.60 | 46.07 | 46.29 | 79,258 | -0.06(-0.14%) |
Feb 04, 2022 | 45.73 | 46.59 | 45.19 | 46.35 | 117,974 | +0.74(+1.62%) |
Feb 03, 2022 | 45.63 | 45.62 | 130,094 | -0.16(-0.34%) | ||
Feb 02, 2022 | 45.30 | 45.87 | 44.97 | 45.77 | 324,776 | +0.25(+0.55%) |
Feb 01, 2022 | 46.10 | 46.51 | 43.80 | 45.52 | 324,285 | -2.44(-5.09%) |
Jan 31, 2022 | 47.00 | 48.05 | 47.97 | 189,856 | +0.33(+0.70%) | |
Jan 28, 2022 | 47.20 | 47.80 | 46.37 | 47.64 | 140,053 | +0.30(+0.64%) |
Jan 27, 2022 | 48.36 | 49.07 | 46.92 | 47.33 | 140,325 | -0.83(-1.72%) |
Jan 26, 2022 | 48.69 | 49.40 | 47.87 | 48.16 | 195,932 | -0.26(-0.53%) |
Jan 25, 2022 | 48.01 | 48.81 | 47.29 | 48.42 | 115,593 | +0.12(+0.25%) |
Jan 24, 2022 | 46.35 | 48.50 | 46.35 | 48.30 | 184,625 | +1.16(+2.46%) |
Jan 21, 2022 | 46.52 | 48.09 | 46.52 | 47.14 | 153,450 | +0.21(+0.45%) |
Jan 20, 2022 | 48.08 | 48.73 | 46.82 | 46.93 | 80,536 | -1.27(-2.64%) |
Jan 19, 2022 | 49.25 | 49.39 | 48.20 | 48.20 | 78,193 | -1.02(-2.08%) |
Jan 18, 2022 | 49.32 | 49.71 | 48.96 | 49.22 | 98,201 | -0.46(-0.93%) |
Jan 14, 2022 | 49.68 | 0 | +0.65(+1.33%) | |||
Jan 13, 2022 | 48.83 | 49.38 | 48.70 | 49.03 | 79,061 | +0.41(+0.85%) |
Jan 12, 2022 | 49.11 | 49.40 | 48.41 | 48.61 | 94,677 | -0.36(-0.73%) |
Jan 11, 2022 | 49.51 | 49.51 | 47.02 | 48.97 | 94,712 | -0.34(-0.69%) |
Jan 10, 2022 | 49.32 | 49.74 | 48.91 | 49.31 | 112,642 | -0.01(-0.02%) |
Jan 07, 2022 | 49.04 | 49.45 | 48.70 | 49.32 | 143,892 | +0.18(+0.38%) |
Jan 06, 2022 | 47.92 | 49.18 | 46.56 | 49.14 | 131,511 | +1.49(+3.13%) |
Jan 05, 2022 | 47.81 | 48.28 | 47.39 | 47.64 | 90,574 | -0.06(-0.12%) |
Jan 04, 2022 | 47.65 | 48.39 | 47.43 | 47.70 | 81,327 | +0.46(+0.98%) |