Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.61 | 35.61 | 33.99 | 34.45 | 160,557 | +0.11(+0.32%) |
Mar 30, 2022 | 35.97 | 36.74 | 34.27 | 34.34 | 90,974 | -2.40(-6.53%) |
Mar 29, 2022 | 34.26 | 36.99 | 34.27 | 36.74 | 187,049 | +2.14(+6.18%) |
Mar 28, 2022 | 35.41 | 35.56 | 33.33 | 34.60 | 293,439 | -0.79(-2.23%) |
Mar 25, 2022 | 38.20 | 38.20 | 35.37 | 35.39 | 173,745 | -2.41(-6.38%) |
Mar 24, 2022 | 37.40 | 38.12 | 37.06 | 37.80 | 225,264 | +1.55(+4.28%) |
Mar 23, 2022 | 39.78 | 39.78 | 35.52 | 36.25 | 277,380 | -3.50(-8.81%) |
Mar 22, 2022 | 39.52 | 40.70 | 38.69 | 39.75 | 153,653 | +0.76(+1.95%) |
Mar 21, 2022 | 39.52 | 40.76 | 38.85 | 38.99 | 142,861 | -0.53(-1.34%) |
Mar 18, 2022 | 39.99 | 41.15 | 39.52 | 39.52 | 431,431 | -0.73(-1.81%) |
Mar 17, 2022 | 41.28 | 41.34 | 39.73 | 40.25 | 100,769 | -1.00(-2.42%) |
Mar 16, 2022 | 40.75 | 42.00 | 40.04 | 41.25 | 219,528 | +1.06(+2.64%) |
Mar 15, 2022 | 40.49 | 40.90 | 39.35 | 40.19 | 180,269 | -0.23(-0.57%) |
Mar 14, 2022 | 42.50 | 42.52 | 39.66 | 40.42 | 190,832 | -1.83(-4.33%) |
Mar 11, 2022 | 46.53 | 46.65 | 42.22 | 42.25 | 221,553 | -3.79(-8.23%) |
Mar 10, 2022 | 46.85 | 47.54 | 45.51 | 46.04 | 106,289 | -2.01(-4.18%) |
Mar 09, 2022 | 46.06 | 48.66 | 45.53 | 48.05 | 147,972 | +2.74(+6.05%) |
Mar 08, 2022 | 46.56 | 48.79 | 45.23 | 45.31 | 197,414 | -1.01(-2.18%) |
Mar 07, 2022 | 49.60 | 51.41 | 46.16 | 46.32 | 163,359 | -3.44(-6.91%) |
Mar 04, 2022 | 51.89 | 52.45 | 49.52 | 49.76 | 127,461 | -2.90(-5.51%) |
Mar 03, 2022 | 53.56 | 54.45 | 51.29 | 52.66 | 62,144 | -0.70(-1.31%) |
Mar 02, 2022 | 50.54 | 54.54 | 50.02 | 53.36 | 118,278 | +3.71(+7.47%) |
Mar 01, 2022 | 51.06 | 51.26 | 49.21 | 49.65 | 139,967 | -1.16(-2.28%) |
Feb 28, 2022 | 50.09 | 51.13 | 49.21 | 50.81 | 91,966 | +0.57(+1.13%) |
Feb 25, 2022 | 50.59 | 50.98 | 50.02 | 50.24 | 57,273 | -0.27(-0.53%) |
Feb 24, 2022 | 46.90 | 50.75 | 46.13 | 50.51 | 74,824 | +2.01(+4.14%) |
Feb 23, 2022 | 50.86 | 51.19 | 47.92 | 48.50 | 167,980 | -2.41(-4.73%) |
Feb 22, 2022 | 52.03 | 52.03 | 50.42 | 50.91 | 116,969 | -0.85(-1.64%) |
Feb 18, 2022 | 51.76 | 0 | +1.09(+2.15%) | |||
Feb 17, 2022 | 50.57 | 51.26 | 50.21 | 50.67 | 47,205 | -0.57(-1.11%) |
Feb 16, 2022 | 50.57 | 51.96 | 50.40 | 51.24 | 47,910 | +0.21(+0.41%) |
Feb 15, 2022 | 50.04 | 51.42 | 49.73 | 51.03 | 43,622 | +1.33(+2.68%) |
Feb 14, 2022 | 49.72 | 51.00 | 48.84 | 49.70 | 43,533 | -0.10(-0.20%) |
Feb 11, 2022 | 49.86 | 51.71 | 49.49 | 49.80 | 69,127 | -0.18(-0.36%) |
Feb 10, 2022 | 50.48 | 52.20 | 49.53 | 49.98 | 65,548 | -1.49(-2.89%) |
Feb 09, 2022 | 52.98 | 53.31 | 51.13 | 51.47 | 47,753 | -0.81(-1.55%) |
Feb 08, 2022 | 51.04 | 52.57 | 50.42 | 52.28 | 61,049 | +0.98(+1.91%) |
Feb 07, 2022 | 49.47 | 51.69 | 48.88 | 51.30 | 74,235 | +1.92(+3.89%) |
Feb 04, 2022 | 51.36 | 51.36 | 47.59 | 49.38 | 127,583 | -1.69(-3.31%) |
Feb 03, 2022 | 52.44 | 50.78 | 51.07 | 129,053 | +0.24(+0.47%) | |
Feb 02, 2022 | 53.82 | 54.00 | 49.92 | 50.83 | 101,238 | -2.90(-5.40%) |
Feb 01, 2022 | 52.03 | 54.16 | 51.28 | 53.73 | 82,034 | +2.02(+3.91%) |
Jan 31, 2022 | 48.62 | 51.80 | 51.71 | 74,950 | +2.36(+4.78%) | |
Jan 28, 2022 | 47.46 | 49.81 | 47.16 | 49.35 | 84,030 | +1.82(+3.83%) |
Jan 27, 2022 | 48.20 | 50.62 | 46.51 | 47.53 | 106,307 | +0.05(+0.11%) |
Jan 26, 2022 | 48.63 | 50.11 | 47.31 | 47.48 | 96,035 | -0.22(-0.46%) |
Jan 25, 2022 | 48.11 | 48.61 | 46.09 | 47.70 | 99,708 | -1.33(-2.71%) |
Jan 24, 2022 | 46.76 | 49.38 | 45.82 | 49.03 | 126,080 | +1.15(+2.40%) |
Jan 21, 2022 | 49.20 | 49.88 | 46.67 | 47.88 | 205,837 | -0.95(-1.95%) |
Jan 20, 2022 | 52.67 | 53.34 | 48.58 | 48.83 | 93,670 | -4.09(-7.73%) |
Jan 19, 2022 | 53.69 | 54.56 | 52.25 | 52.92 | 124,566 | -1.08(-2.00%) |
Jan 18, 2022 | 55.39 | 55.39 | 53.29 | 54.00 | 103,878 | -1.72(-3.09%) |
Jan 14, 2022 | 55.72 | 0 | +0.51(+0.92%) | |||
Jan 13, 2022 | 55.40 | 56.19 | 54.51 | 55.21 | 59,433 | +0.26(+0.47%) |
Jan 12, 2022 | 55.43 | 55.83 | 54.40 | 54.95 | 78,831 | -0.03(-0.05%) |
Jan 11, 2022 | 54.92 | 55.14 | 53.42 | 54.98 | 69,340 | -0.07(-0.13%) |
Jan 10, 2022 | 54.93 | 55.16 | 52.95 | 55.05 | 62,346 | -0.30(-0.54%) |
Jan 07, 2022 | 57.48 | 58.27 | 55.17 | 55.35 | 57,115 | -1.74(-3.05%) |
Jan 06, 2022 | 54.58 | 57.27 | 53.89 | 57.09 | 64,390 | +2.02(+3.67%) |
Jan 05, 2022 | 57.42 | 57.55 | 54.74 | 55.07 | 69,810 | -2.69(-4.66%) |
Jan 04, 2022 | 62.44 | 62.44 | 57.75 | 57.76 | 79,107 | -2.64(-4.37%) |