Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.46 | 45.50 | 44.12 | 44.36 | 677,092 | -0.26(-0.59%) |
Mar 30, 2022 | 44.33 | 45.37 | 43.49 | 44.63 | 855,306 | -0.14(-0.31%) |
Mar 29, 2022 | 43.85 | 45.48 | 43.82 | 44.76 | 615,757 | +1.32(+3.05%) |
Mar 28, 2022 | 43.95 | 44.13 | 42.39 | 43.44 | 863,482 | -0.27(-0.63%) |
Mar 25, 2022 | 44.76 | 45.07 | 43.45 | 43.71 | 412,246 | -0.95(-2.13%) |
Mar 24, 2022 | 43.47 | 44.70 | 42.49 | 44.66 | 524,169 | +1.20(+2.75%) |
Mar 23, 2022 | 42.70 | 43.56 | 42.30 | 43.47 | 998,131 | +0.65(+1.51%) |
Mar 22, 2022 | 42.07 | 43.34 | 41.65 | 42.82 | 1,572,387 | +1.16(+2.79%) |
Mar 21, 2022 | 42.93 | 42.94 | 41.36 | 41.66 | 644,730 | -1.46(-3.39%) |
Mar 18, 2022 | 41.98 | 43.36 | 41.50 | 43.12 | 1,318,063 | +0.48(+1.11%) |
Mar 17, 2022 | 42.36 | 42.92 | 41.74 | 42.65 | 456,651 | -0.07(-0.17%) |
Mar 16, 2022 | 41.62 | 42.77 | 40.70 | 42.72 | 577,666 | +1.83(+4.47%) |
Mar 15, 2022 | 38.95 | 41.06 | 38.90 | 40.89 | 656,554 | +2.26(+5.84%) |
Mar 14, 2022 | 39.62 | 39.62 | 38.22 | 38.63 | 651,650 | -0.65(-1.65%) |
Mar 11, 2022 | 40.46 | 40.58 | 39.15 | 39.28 | 355,672 | -0.66(-1.66%) |
Mar 10, 2022 | 39.11 | 40.58 | 38.66 | 39.95 | 435,679 | +0.01(+0.02%) |
Mar 09, 2022 | 39.33 | 40.62 | 39.05 | 39.94 | 767,960 | +1.70(+4.44%) |
Mar 08, 2022 | 37.88 | 39.59 | 36.92 | 38.24 | 836,791 | +0.48(+1.27%) |
Mar 07, 2022 | 42.68 | 42.68 | 37.57 | 37.76 | 917,114 | -4.47(-10.58%) |
Mar 04, 2022 | 42.49 | 42.68 | 40.95 | 42.23 | 564,968 | -1.10(-2.54%) |
Mar 03, 2022 | 44.58 | 44.68 | 43.03 | 43.33 | 368,624 | -1.04(-2.33%) |
Mar 02, 2022 | 43.33 | 44.84 | 43.33 | 44.36 | 343,843 | +1.32(+3.06%) |
Mar 01, 2022 | 45.35 | 45.54 | 42.55 | 43.04 | 825,762 | -2.62(-5.75%) |
Feb 28, 2022 | 45.23 | 46.05 | 44.59 | 45.67 | 648,226 | -0.15(-0.32%) |
Feb 25, 2022 | 45.19 | 45.88 | 44.30 | 45.81 | 563,033 | +0.63(+1.39%) |
Feb 24, 2022 | 42.98 | 45.34 | 42.69 | 45.19 | 818,489 | +0.01(+0.02%) |
Feb 23, 2022 | 45.37 | 46.31 | 44.99 | 45.18 | 536,524 | +0.25(+0.57%) |
Feb 22, 2022 | 45.39 | 46.08 | 43.96 | 44.92 | 494,643 | -0.94(-2.06%) |
Feb 18, 2022 | 45.87 | 0 | -0.45(-0.98%) | |||
Feb 17, 2022 | 47.88 | 48.46 | 46.14 | 46.32 | 361,235 | -2.09(-4.32%) |
Feb 16, 2022 | 46.66 | 49.31 | 46.44 | 48.41 | 876,156 | +1.50(+3.19%) |
Feb 15, 2022 | 45.87 | 47.19 | 45.68 | 46.91 | 2,025,064 | +1.79(+3.97%) |
Feb 14, 2022 | 46.73 | 47.28 | 44.79 | 45.12 | 804,623 | -1.30(-2.80%) |
Feb 11, 2022 | 48.12 | 48.53 | 46.12 | 46.42 | 699,493 | -1.52(-3.16%) |
Feb 10, 2022 | 46.81 | 49.17 | 46.42 | 47.94 | 555,231 | +0.26(+0.55%) |
Feb 09, 2022 | 44.69 | 47.76 | 44.69 | 47.68 | 839,314 | +2.58(+5.72%) |
Feb 08, 2022 | 43.98 | 45.21 | 43.39 | 45.10 | 463,055 | +1.47(+3.37%) |
Feb 07, 2022 | 42.25 | 44.12 | 42.25 | 43.63 | 738,342 | +1.30(+3.07%) |
Feb 04, 2022 | 41.02 | 42.66 | 40.25 | 42.33 | 637,077 | +0.75(+1.81%) |
Feb 03, 2022 | 41.96 | 43.14 | 41.57 | 1,218,480 | +1.35(+3.37%) | |
Feb 02, 2022 | 40.26 | 40.72 | 39.51 | 40.22 | 1,112,503 | -0.25(-0.63%) |
Feb 01, 2022 | 40.33 | 40.82 | 39.63 | 40.47 | 990,720 | +0.04(+0.09%) |
Jan 31, 2022 | 39.86 | 40.46 | 40.44 | 1,242,092 | +0.47(+1.18%) | |
Jan 28, 2022 | 39.21 | 40.02 | 38.19 | 39.96 | 771,111 | +0.68(+1.73%) |
Jan 27, 2022 | 41.93 | 42.13 | 39.18 | 39.28 | 610,770 | -2.13(-5.13%) |
Jan 26, 2022 | 41.57 | 43.07 | 41.16 | 41.41 | 729,894 | -0.69(-1.64%) |
Jan 25, 2022 | 40.52 | 42.54 | 40.14 | 42.10 | 704,871 | +0.80(+1.94%) |
Jan 24, 2022 | 38.38 | 41.41 | 38.15 | 41.30 | 810,090 | +1.85(+4.70%) |
Jan 21, 2022 | 40.39 | 41.17 | 39.26 | 39.45 | 1,318,404 | -1.39(-3.40%) |
Jan 20, 2022 | 41.03 | 42.32 | 40.63 | 40.84 | 796,609 | -0.07(-0.18%) |
Jan 19, 2022 | 41.78 | 42.08 | 40.81 | 40.91 | 712,030 | -0.71(-1.70%) |
Jan 18, 2022 | 42.20 | 43.13 | 41.58 | 41.62 | 1,226,239 | -2.39(-5.43%) |
Jan 14, 2022 | 44.01 | 0 | -1.19(-2.63%) | |||
Jan 13, 2022 | 45.21 | 45.62 | 44.40 | 45.20 | 835,520 | +0.05(+0.12%) |
Jan 12, 2022 | 44.88 | 45.65 | 44.14 | 45.14 | 463,653 | +0.46(+1.04%) |
Jan 11, 2022 | 43.82 | 44.98 | 43.56 | 44.68 | 637,432 | +0.52(+1.17%) |
Jan 10, 2022 | 44.60 | 45.00 | 42.78 | 44.16 | 899,697 | -1.63(-3.57%) |
Jan 07, 2022 | 45.86 | 46.97 | 45.64 | 45.80 | 590,337 | -0.16(-0.36%) |
Jan 06, 2022 | 46.06 | 46.54 | 44.80 | 45.96 | 655,852 | +0.04(+0.08%) |
Jan 05, 2022 | 48.82 | 48.82 | 45.77 | 45.92 | 566,650 | -2.61(-5.37%) |
Jan 04, 2022 | 48.63 | 49.11 | 47.96 | 48.53 | 509,345 | +0.58(+1.21%) |