Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.68 | 44.21 | 43.66 | 44.04 | 413,433 | +0.23(+0.52%) |
Mar 30, 2022 | 44.00 | 44.00 | 43.33 | 43.81 | 498,827 | +0.27(+0.62%) |
Mar 29, 2022 | 42.88 | 43.73 | 42.62 | 43.54 | 510,756 | +0.99(+2.32%) |
Mar 28, 2022 | 42.91 | 43.12 | 42.30 | 42.56 | 238,634 | -0.48(-1.11%) |
Mar 25, 2022 | 42.77 | 43.80 | 42.74 | 43.04 | 362,032 | +0.36(+0.85%) |
Mar 24, 2022 | 42.87 | 42.89 | 42.47 | 42.67 | 186,359 | -0.05(-0.11%) |
Mar 23, 2022 | 43.20 | 43.20 | 42.71 | 42.72 | 254,933 | -0.55(-1.28%) |
Mar 22, 2022 | 43.81 | 44.15 | 43.00 | 43.28 | 430,899 | -0.29(-0.66%) |
Mar 21, 2022 | 42.61 | 43.70 | 42.61 | 43.56 | 507,256 | +0.93(+2.18%) |
Mar 18, 2022 | 43.80 | 43.91 | 41.74 | 42.64 | 1,475,085 | -1.22(-2.79%) |
Mar 17, 2022 | 43.38 | 44.39 | 43.38 | 43.86 | 278,293 | +0.17(+0.39%) |
Mar 16, 2022 | 42.80 | 43.76 | 42.55 | 43.69 | 445,879 | +1.00(+2.35%) |
Mar 15, 2022 | 43.95 | 44.27 | 42.05 | 42.68 | 421,787 | -1.34(-3.04%) |
Mar 14, 2022 | 44.25 | 44.41 | 43.44 | 44.02 | 392,626 | +0.02(+0.04%) |
Mar 11, 2022 | 44.26 | 44.41 | 43.58 | 44.00 | 306,183 | -0.05(-0.11%) |
Mar 10, 2022 | 44.48 | 44.91 | 43.59 | 44.05 | 420,335 | -0.71(-1.58%) |
Mar 09, 2022 | 45.00 | 45.78 | 43.74 | 44.76 | 789,417 | +2.60(+6.17%) |
Mar 08, 2022 | 43.31 | 43.61 | 42.10 | 42.16 | 544,190 | -1.36(-3.12%) |
Mar 07, 2022 | 44.77 | 44.77 | 43.34 | 43.52 | 401,756 | -1.05(-2.36%) |
Mar 04, 2022 | 43.56 | 44.58 | 43.30 | 44.57 | 488,928 | +0.70(+1.59%) |
Mar 03, 2022 | 43.62 | 43.95 | 43.21 | 43.87 | 308,579 | +0.25(+0.57%) |
Mar 02, 2022 | 42.99 | 43.97 | 42.96 | 43.62 | 276,067 | +0.64(+1.49%) |
Mar 01, 2022 | 42.53 | 43.24 | 42.17 | 42.98 | 425,823 | +0.10(+0.22%) |
Feb 28, 2022 | 42.11 | 43.10 | 41.74 | 42.88 | 572,763 | +0.27(+0.63%) |
Feb 25, 2022 | 41.58 | 42.68 | 41.79 | 42.62 | 241,010 | +1.02(+2.46%) |
Feb 24, 2022 | 40.36 | 41.73 | 40.16 | 41.59 | 447,493 | +0.48(+1.16%) |
Feb 23, 2022 | 40.88 | 41.65 | 40.88 | 41.11 | 310,214 | +0.26(+0.63%) |
Feb 22, 2022 | 41.47 | 41.70 | 40.67 | 40.86 | 328,956 | -0.70(-1.68%) |
Feb 18, 2022 | 41.55 | 0 | +0.35(+0.86%) | |||
Feb 17, 2022 | 40.65 | 41.25 | 40.56 | 41.20 | 355,583 | +0.15(+0.37%) |
Feb 16, 2022 | 40.63 | 41.25 | 40.63 | 41.05 | 295,609 | +0.13(+0.33%) |
Feb 15, 2022 | 40.45 | 41.14 | 40.45 | 40.91 | 272,228 | +0.87(+2.17%) |
Feb 14, 2022 | 39.76 | 40.48 | 39.66 | 40.04 | 527,139 | +0.57(+1.45%) |
Feb 11, 2022 | 39.20 | 39.79 | 38.80 | 39.47 | 365,235 | +0.53(+1.35%) |
Feb 10, 2022 | 39.34 | 39.87 | 38.80 | 38.94 | 364,375 | -1.02(-2.56%) |
Feb 09, 2022 | 39.80 | 40.60 | 39.80 | 39.97 | 320,247 | +0.27(+0.67%) |
Feb 08, 2022 | 38.74 | 39.78 | 38.66 | 39.70 | 296,527 | +1.21(+3.13%) |
Feb 07, 2022 | 38.63 | 38.86 | 38.39 | 38.49 | 315,010 | -0.17(-0.45%) |
Feb 04, 2022 | 39.17 | 39.68 | 38.48 | 38.67 | 297,304 | -0.87(-2.20%) |
Feb 03, 2022 | 39.90 | 39.39 | 39.54 | 275,313 | -0.47(-1.17%) | |
Feb 02, 2022 | 39.98 | 40.18 | 39.55 | 40.00 | 426,174 | -0.26(-0.64%) |
Feb 01, 2022 | 39.56 | 40.34 | 39.31 | 40.26 | 424,859 | +0.38(+0.96%) |
Jan 31, 2022 | 38.62 | 40.02 | 39.88 | 1,956,661 | +0.94(+2.41%) | |
Jan 28, 2022 | 38.64 | 38.95 | 37.80 | 38.94 | 496,094 | +0.28(+0.72%) |
Jan 27, 2022 | 39.39 | 40.08 | 38.36 | 38.67 | 555,453 | -0.72(-1.82%) |
Jan 26, 2022 | 40.81 | 40.90 | 39.20 | 39.38 | 665,876 | -1.25(-3.08%) |
Jan 25, 2022 | 39.82 | 41.14 | 39.72 | 40.64 | 633,700 | +0.21(+0.52%) |
Jan 24, 2022 | 38.96 | 40.64 | 38.75 | 40.43 | 613,679 | +0.95(+2.40%) |
Jan 21, 2022 | 40.12 | 40.94 | 39.48 | 39.48 | 535,332 | -0.69(-1.71%) |
Jan 20, 2022 | 41.06 | 41.79 | 40.12 | 40.17 | 415,384 | -0.69(-1.69%) |
Jan 19, 2022 | 41.36 | 41.75 | 40.66 | 40.86 | 476,672 | -0.58(-1.41%) |
Jan 18, 2022 | 43.01 | 43.21 | 41.38 | 41.44 | 403,238 | -1.77(-4.10%) |
Jan 14, 2022 | 43.21 | 0 | +0.28(+0.65%) | |||
Jan 13, 2022 | 41.89 | 43.28 | 41.89 | 42.93 | 586,279 | +1.24(+2.98%) |
Jan 12, 2022 | 41.10 | 42.11 | 41.10 | 41.69 | 755,563 | +0.49(+1.18%) |
Jan 11, 2022 | 41.48 | 41.64 | 40.59 | 41.20 | 623,528 | -0.20(-0.49%) |
Jan 10, 2022 | 41.02 | 41.61 | 40.53 | 41.40 | 548,752 | +0.38(+0.93%) |
Jan 07, 2022 | 40.56 | 41.67 | 40.56 | 41.02 | 601,653 | +0.39(+0.97%) |
Jan 06, 2022 | 41.00 | 41.85 | 40.53 | 40.63 | 499,582 | -0.28(-0.68%) |
Jan 05, 2022 | 40.03 | 41.25 | 39.67 | 40.90 | 572,271 | +1.06(+2.65%) |
Jan 04, 2022 | 39.15 | 40.27 | 39.15 | 39.85 | 476,979 | +0.92(+2.37%) |