Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.82 | 42.25 | 41.31 | 41.35 | 533,868 | -0.81(-1.92%) |
Mar 30, 2022 | 43.05 | 43.71 | 41.94 | 42.16 | 357,206 | -1.25(-2.88%) |
Mar 29, 2022 | 42.00 | 43.48 | 41.89 | 43.41 | 578,005 | +1.46(+3.48%) |
Mar 28, 2022 | 42.39 | 42.55 | 41.20 | 41.95 | 346,666 | -0.52(-1.22%) |
Mar 25, 2022 | 43.50 | 43.69 | 42.04 | 42.47 | 344,322 | -1.24(-2.84%) |
Mar 24, 2022 | 42.63 | 43.97 | 41.94 | 43.71 | 458,020 | +1.41(+3.33%) |
Mar 23, 2022 | 41.61 | 42.86 | 41.42 | 42.30 | 401,114 | +0.45(+1.08%) |
Mar 22, 2022 | 42.47 | 42.75 | 41.58 | 41.85 | 317,493 | -0.29(-0.69%) |
Mar 21, 2022 | 41.94 | 43.39 | 41.49 | 42.14 | 506,677 | +0.59(+1.42%) |
Mar 18, 2022 | 41.68 | 42.48 | 41.09 | 41.55 | 1,189,029 | -0.15(-0.36%) |
Mar 17, 2022 | 39.22 | 41.96 | 38.94 | 41.70 | 942,381 | +2.87(+7.39%) |
Mar 16, 2022 | 37.68 | 39.31 | 37.68 | 38.83 | 620,157 | +1.83(+4.95%) |
Mar 15, 2022 | 35.95 | 37.52 | 34.85 | 37.00 | 916,001 | +1.03(+2.86%) |
Mar 14, 2022 | 35.37 | 36.71 | 34.81 | 35.97 | 525,831 | +0.76(+2.16%) |
Mar 11, 2022 | 35.91 | 35.91 | 34.55 | 35.21 | 855,675 | -0.62(-1.73%) |
Mar 10, 2022 | 36.67 | 36.80 | 33.63 | 35.83 | 1,362,239 | -1.61(-4.30%) |
Mar 09, 2022 | 37.25 | 38.59 | 35.53 | 37.44 | 1,281,946 | -2.23(-5.62%) |
Mar 08, 2022 | 41.15 | 41.37 | 39.47 | 39.67 | 708,228 | -0.91(-2.24%) |
Mar 07, 2022 | 42.33 | 43.58 | 40.32 | 40.58 | 698,657 | -1.75(-4.13%) |
Mar 04, 2022 | 40.33 | 42.65 | 40.32 | 42.33 | 732,806 | +1.29(+3.14%) |
Mar 03, 2022 | 40.80 | 41.14 | 39.80 | 41.04 | 450,643 | +0.47(+1.16%) |
Mar 02, 2022 | 39.47 | 40.59 | 39.23 | 40.57 | 355,599 | +1.63(+4.19%) |
Mar 01, 2022 | 40.27 | 40.85 | 38.38 | 38.94 | 636,422 | -1.29(-3.21%) |
Feb 28, 2022 | 39.67 | 41.51 | 39.42 | 40.23 | 765,334 | -0.19(-0.47%) |
Feb 25, 2022 | 38.95 | 40.74 | 38.68 | 40.42 | 374,102 | +1.67(+4.31%) |
Feb 24, 2022 | 36.85 | 38.82 | 36.38 | 38.75 | 492,547 | +1.06(+2.81%) |
Feb 23, 2022 | 38.74 | 38.99 | 37.58 | 37.69 | 314,579 | -0.52(-1.36%) |
Feb 22, 2022 | 39.06 | 39.31 | 37.95 | 38.21 | 337,726 | -1.24(-3.14%) |
Feb 18, 2022 | 39.45 | 0 | +0.12(+0.31%) | |||
Feb 17, 2022 | 40.24 | 40.54 | 39.23 | 39.33 | 309,444 | -1.20(-2.96%) |
Feb 16, 2022 | 41.40 | 41.65 | 39.94 | 40.53 | 270,103 | -0.92(-2.22%) |
Feb 15, 2022 | 41.18 | 41.67 | 40.88 | 41.45 | 336,501 | +0.97(+2.40%) |
Feb 14, 2022 | 40.93 | 41.15 | 39.76 | 40.48 | 428,461 | -0.30(-0.74%) |
Feb 11, 2022 | 41.73 | 42.03 | 40.30 | 40.78 | 345,661 | -0.46(-1.12%) |
Feb 10, 2022 | 40.62 | 42.36 | 40.57 | 41.24 | 477,373 | +0.01(+0.02%) |
Feb 09, 2022 | 40.40 | 41.62 | 40.31 | 41.23 | 433,815 | +1.21(+3.02%) |
Feb 08, 2022 | 38.74 | 40.25 | 38.31 | 40.02 | 310,424 | +1.04(+2.67%) |
Feb 07, 2022 | 38.36 | 39.34 | 38.36 | 38.98 | 336,698 | +0.52(+1.35%) |
Feb 04, 2022 | 38.14 | 38.74 | 37.12 | 38.46 | 362,292 | +0.24(+0.63%) |
Feb 03, 2022 | 39.35 | 37.95 | 38.22 | 371,338 | -1.72(-4.31%) | |
Feb 02, 2022 | 39.93 | 40.33 | 38.92 | 39.94 | 677,737 | +0.01(+0.03%) |
Feb 01, 2022 | 38.85 | 40.46 | 38.33 | 39.93 | 952,489 | +1.15(+2.97%) |
Jan 31, 2022 | 37.67 | 39.00 | 38.78 | 842,631 | +1.02(+2.70%) | |
Jan 28, 2022 | 36.00 | 37.77 | 35.10 | 37.76 | 946,446 | +1.51(+4.17%) |
Jan 27, 2022 | 36.73 | 37.81 | 36.02 | 36.25 | 441,232 | -0.46(-1.25%) |
Jan 26, 2022 | 37.34 | 37.74 | 36.28 | 36.71 | 592,204 | -0.29(-0.78%) |
Jan 25, 2022 | 36.80 | 38.06 | 36.31 | 37.00 | 878,146 | +0.09(+0.24%) |
Jan 24, 2022 | 37.01 | 37.74 | 35.64 | 36.91 | 1,334,618 | -0.93(-2.46%) |
Jan 21, 2022 | 36.94 | 38.94 | 36.68 | 37.84 | 1,265,881 | -0.24(-0.63%) |
Jan 20, 2022 | 40.97 | 41.04 | 38.05 | 38.08 | 1,481,606 | -3.00(-7.30%) |
Jan 19, 2022 | 45.05 | 45.05 | 41.06 | 41.08 | 1,056,353 | -4.10(-9.07%) |
Jan 18, 2022 | 45.61 | 45.66 | 44.47 | 45.18 | 383,579 | -0.78(-1.70%) |
Jan 14, 2022 | 45.96 | 0 | -0.19(-0.41%) | |||
Jan 13, 2022 | 45.53 | 46.74 | 45.53 | 46.15 | 370,349 | +0.78(+1.72%) |
Jan 12, 2022 | 45.78 | 46.04 | 44.73 | 45.37 | 264,833 | -0.26(-0.57%) |
Jan 11, 2022 | 45.27 | 45.66 | 43.80 | 45.63 | 545,439 | +0.17(+0.37%) |
Jan 10, 2022 | 47.38 | 47.56 | 45.03 | 45.46 | 671,528 | -2.27(-4.76%) |
Jan 07, 2022 | 47.00 | 48.14 | 47.00 | 47.73 | 291,234 | +0.43(+0.91%) |
Jan 06, 2022 | 47.00 | 48.26 | 46.90 | 47.30 | 347,825 | +0.23(+0.49%) |
Jan 05, 2022 | 47.90 | 48.43 | 46.87 | 47.07 | 586,860 | -0.43(-0.91%) |
Jan 04, 2022 | 48.90 | 49.41 | 46.66 | 47.50 | 1,027,257 | -1.55(-3.16%) |