Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.96 | 44.45 | 43.34 | 43.50 | 131,625 | -0.67(-1.52%) |
Mar 30, 2022 | 44.53 | 44.65 | 43.95 | 44.17 | 104,135 | -0.57(-1.27%) |
Mar 29, 2022 | 43.49 | 44.82 | 43.49 | 44.74 | 147,032 | +1.28(+2.95%) |
Mar 28, 2022 | 42.53 | 43.56 | 42.53 | 43.46 | 93,742 | +0.85(+1.99%) |
Mar 25, 2022 | 42.52 | 43.09 | 42.24 | 42.61 | 109,929 | +0.02(+0.05%) |
Mar 24, 2022 | 42.74 | 43.09 | 42.02 | 42.59 | 103,779 | +0.09(+0.21%) |
Mar 23, 2022 | 43.22 | 43.27 | 41.73 | 42.50 | 126,142 | -0.98(-2.25%) |
Mar 22, 2022 | 43.04 | 43.90 | 42.86 | 43.48 | 134,923 | +0.29(+0.67%) |
Mar 21, 2022 | 43.59 | 44.66 | 42.80 | 43.19 | 188,601 | -0.68(-1.55%) |
Mar 18, 2022 | 42.62 | 43.97 | 41.75 | 43.87 | 752,435 | +2.33(+5.61%) |
Mar 17, 2022 | 42.08 | 42.49 | 41.39 | 41.54 | 223,086 | -0.53(-1.26%) |
Mar 16, 2022 | 40.76 | 42.40 | 40.76 | 42.07 | 262,803 | +1.56(+3.85%) |
Mar 15, 2022 | 39.35 | 40.60 | 39.13 | 40.51 | 207,759 | +1.51(+3.87%) |
Mar 14, 2022 | 39.60 | 39.60 | 38.10 | 39.00 | 386,717 | -0.54(-1.37%) |
Mar 11, 2022 | 40.50 | 42.41 | 38.38 | 39.54 | 327,099 | -1.09(-2.68%) |
Mar 10, 2022 | 42.98 | 43.46 | 40.29 | 40.63 | 221,609 | -2.94(-6.75%) |
Mar 09, 2022 | 42.83 | 44.22 | 42.83 | 43.57 | 186,354 | +1.39(+3.30%) |
Mar 08, 2022 | 43.05 | 43.05 | 41.31 | 42.18 | 159,536 | -0.86(-2.00%) |
Mar 07, 2022 | 43.64 | 43.64 | 42.55 | 43.04 | 207,449 | +0.35(+0.82%) |
Mar 04, 2022 | 42.72 | 42.96 | 42.34 | 42.69 | 110,551 | -0.37(-0.86%) |
Mar 03, 2022 | 44.19 | 44.28 | 42.80 | 43.06 | 125,882 | -0.87(-1.98%) |
Mar 02, 2022 | 42.97 | 44.16 | 42.01 | 43.93 | 104,919 | +0.60(+1.38%) |
Mar 01, 2022 | 43.91 | 44.28 | 42.57 | 43.33 | 154,778 | -0.68(-1.55%) |
Feb 28, 2022 | 42.90 | 44.15 | 42.89 | 44.01 | 178,105 | +0.66(+1.52%) |
Feb 25, 2022 | 42.40 | 43.38 | 42.46 | 43.35 | 132,203 | +1.13(+2.68%) |
Feb 24, 2022 | 40.10 | 42.26 | 39.63 | 42.22 | 185,961 | +1.71(+4.22%) |
Feb 23, 2022 | 42.58 | 42.65 | 40.48 | 40.51 | 129,459 | -1.82(-4.30%) |
Feb 22, 2022 | 42.18 | 42.78 | 41.70 | 42.33 | 154,671 | -0.10(-0.24%) |
Feb 18, 2022 | 42.43 | 0 | -0.79(-1.83%) | |||
Feb 17, 2022 | 43.20 | 43.66 | 42.80 | 43.22 | 109,781 | -0.14(-0.32%) |
Feb 16, 2022 | 44.77 | 44.77 | 42.95 | 43.36 | 190,813 | -1.37(-3.06%) |
Feb 15, 2022 | 45.64 | 46.33 | 44.65 | 44.73 | 121,968 | -0.72(-1.58%) |
Feb 14, 2022 | 45.38 | 45.65 | 44.70 | 45.45 | 173,328 | +0.12(+0.26%) |
Feb 11, 2022 | 44.62 | 45.40 | 44.62 | 45.33 | 163,190 | +1.00(+2.26%) |
Feb 10, 2022 | 44.76 | 45.42 | 44.06 | 44.33 | 226,774 | -1.00(-2.21%) |
Feb 09, 2022 | 44.84 | 45.50 | 44.71 | 45.33 | 168,713 | +0.55(+1.23%) |
Feb 08, 2022 | 42.85 | 44.99 | 42.85 | 44.78 | 138,314 | +1.83(+4.26%) |
Feb 07, 2022 | 42.75 | 43.24 | 42.25 | 42.95 | 150,201 | +0.37(+0.87%) |
Feb 04, 2022 | 43.62 | 43.88 | 41.92 | 42.58 | 188,384 | -1.04(-2.38%) |
Feb 03, 2022 | 44.12 | 43.57 | 43.62 | 134,308 | -0.68(-1.53%) | |
Feb 02, 2022 | 44.75 | 45.52 | 43.96 | 44.30 | 170,037 | -0.29(-0.65%) |
Feb 01, 2022 | 44.90 | 44.90 | 43.57 | 44.59 | 211,629 | -0.08(-0.18%) |
Jan 31, 2022 | 43.16 | 44.67 | 300,459 | +1.42(+3.28%) | ||
Jan 28, 2022 | 41.93 | 43.42 | 41.36 | 43.25 | 214,991 | +1.35(+3.22%) |
Jan 27, 2022 | 42.37 | 43.34 | 41.37 | 41.90 | 232,379 | -0.30(-0.71%) |
Jan 26, 2022 | 43.42 | 43.56 | 41.95 | 42.20 | 161,601 | -1.09(-2.52%) |
Jan 25, 2022 | 43.33 | 44.35 | 42.92 | 43.29 | 185,512 | -0.41(-0.94%) |
Jan 24, 2022 | 42.91 | 43.85 | 41.94 | 43.70 | 223,120 | +0.74(+1.72%) |
Jan 21, 2022 | 42.67 | 43.86 | 42.51 | 42.96 | 177,905 | +0.09(+0.21%) |
Jan 20, 2022 | 43.62 | 44.12 | 42.75 | 42.87 | 178,508 | -0.50(-1.15%) |
Jan 19, 2022 | 43.91 | 43.91 | 42.72 | 43.37 | 194,295 | +0.16(+0.37%) |
Jan 18, 2022 | 44.60 | 44.78 | 42.59 | 43.21 | 276,052 | -1.86(-4.13%) |
Jan 14, 2022 | 45.07 | 0 | +0.28(+0.63%) | |||
Jan 13, 2022 | 45.39 | 45.58 | 44.66 | 44.79 | 130,136 | -0.20(-0.44%) |
Jan 12, 2022 | 45.85 | 46.09 | 44.91 | 44.99 | 187,771 | -0.68(-1.49%) |
Jan 11, 2022 | 45.91 | 46.06 | 44.85 | 45.67 | 163,666 | -0.34(-0.74%) |
Jan 10, 2022 | 44.81 | 46.88 | 44.48 | 46.01 | 265,936 | +1.21(+2.70%) |
Jan 07, 2022 | 45.12 | 45.53 | 44.55 | 44.80 | 272,264 | -0.28(-0.62%) |
Jan 06, 2022 | 45.16 | 45.97 | 44.53 | 45.08 | 189,551 | -0.30(-0.66%) |
Jan 05, 2022 | 46.99 | 47.03 | 45.24 | 45.38 | 175,541 | -1.73(-3.67%) |
Jan 04, 2022 | 46.45 | 47.39 | 45.80 | 47.11 | 165,941 | +0.49(+1.05%) |