Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 49.47 | 51.46 | 49.38 | 50.81 | 1,313,005 | +1.34(+2.71%) |
Mar 30, 2022 | 48.75 | 50.65 | 48.57 | 49.47 | 1,227,094 | +0.76(+1.56%) |
Mar 29, 2022 | 48.71 | 49.52 | 46.48 | 48.71 | 1,462,523 | +0.61(+1.27%) |
Mar 28, 2022 | 49.03 | 50.53 | 47.46 | 48.10 | 1,796,248 | -1.18(-2.39%) |
Mar 25, 2022 | 49.82 | 50.61 | 49.10 | 49.28 | 1,898,676 | -0.27(-0.54%) |
Mar 24, 2022 | 51.55 | 51.56 | 48.04 | 49.55 | 4,473,469 | -3.30(-6.24%) |
Mar 23, 2022 | 53.69 | 54.48 | 52.69 | 52.85 | 620,616 | -1.27(-2.35%) |
Mar 22, 2022 | 51.85 | 54.51 | 51.85 | 54.12 | 1,196,543 | +2.03(+3.90%) |
Mar 21, 2022 | 52.42 | 53.64 | 51.28 | 52.09 | 1,356,310 | -0.82(-1.55%) |
Mar 18, 2022 | 46.83 | 54.25 | 46.28 | 52.91 | 3,671,217 | +6.07(+12.96%) |
Mar 17, 2022 | 45.22 | 47.00 | 44.70 | 46.84 | 1,410,103 | +1.60(+3.54%) |
Mar 16, 2022 | 40.97 | 46.84 | 40.44 | 45.24 | 2,774,805 | +5.19(+12.96%) |
Mar 15, 2022 | 39.57 | 40.37 | 38.72 | 40.05 | 1,087,192 | +0.61(+1.55%) |
Mar 14, 2022 | 43.10 | 43.40 | 39.20 | 39.44 | 1,330,944 | -3.86(-8.91%) |
Mar 11, 2022 | 46.47 | 47.45 | 43.05 | 43.30 | 995,427 | -3.16(-6.80%) |
Mar 10, 2022 | 45.79 | 46.68 | 43.33 | 46.46 | 686,701 | +0.00(+0.00%) |
Mar 09, 2022 | 42.57 | 46.72 | 42.55 | 46.46 | 1,162,070 | +3.96(+9.32%) |
Mar 08, 2022 | 42.64 | 44.35 | 40.90 | 42.50 | 676,858 | -0.21(-0.49%) |
Mar 07, 2022 | 43.75 | 45.51 | 42.50 | 42.71 | 782,302 | -0.80(-1.84%) |
Mar 04, 2022 | 43.91 | 45.54 | 42.96 | 43.51 | 928,928 | -0.67(-1.52%) |
Mar 03, 2022 | 45.82 | 46.50 | 43.64 | 44.18 | 1,264,966 | -2.23(-4.80%) |
Mar 02, 2022 | 45.52 | 47.94 | 44.06 | 46.41 | 935,492 | +1.67(+3.73%) |
Mar 01, 2022 | 43.53 | 45.77 | 42.71 | 44.74 | 1,420,784 | +2.21(+5.20%) |
Feb 28, 2022 | 42.50 | 42.76 | 41.37 | 42.53 | 875,852 | +0.00(+0.00%) |
Feb 25, 2022 | 43.45 | 43.84 | 41.95 | 42.53 | 594,721 | -0.80(-1.85%) |
Feb 24, 2022 | 40.88 | 43.42 | 40.53 | 43.33 | 925,293 | +1.52(+3.64%) |
Feb 23, 2022 | 43.03 | 43.64 | 41.33 | 41.81 | 885,092 | -0.86(-2.02%) |
Feb 22, 2022 | 42.33 | 43.52 | 41.89 | 42.67 | 483,102 | -0.06(-0.14%) |
Feb 18, 2022 | 42.73 | 0 | -2.24(-4.98%) | |||
Feb 17, 2022 | 45.93 | 46.53 | 44.43 | 44.97 | 611,537 | -1.56(-3.35%) |
Feb 16, 2022 | 46.64 | 46.84 | 45.75 | 46.53 | 447,531 | -0.54(-1.15%) |
Feb 15, 2022 | 45.43 | 47.33 | 45.05 | 47.07 | 655,345 | +2.09(+4.65%) |
Feb 14, 2022 | 45.58 | 46.48 | 44.82 | 44.98 | 744,304 | -1.25(-2.70%) |
Feb 11, 2022 | 46.80 | 48.23 | 45.82 | 46.23 | 498,114 | -0.89(-1.89%) |
Feb 10, 2022 | 47.37 | 50.02 | 46.55 | 47.12 | 1,231,379 | -1.32(-2.73%) |
Feb 09, 2022 | 45.60 | 48.50 | 45.44 | 48.44 | 1,250,782 | +3.11(+6.86%) |
Feb 08, 2022 | 43.93 | 45.50 | 43.42 | 45.33 | 579,649 | +1.06(+2.39%) |
Feb 07, 2022 | 41.01 | 44.80 | 40.39 | 44.27 | 796,453 | +3.07(+7.45%) |
Feb 04, 2022 | 40.35 | 41.90 | 38.82 | 41.20 | 594,228 | +0.91(+2.26%) |
Feb 03, 2022 | 39.93 | 41.62 | 40.29 | 768,090 | -0.17(-0.42%) | |
Feb 02, 2022 | 40.86 | 41.71 | 39.88 | 40.46 | 823,406 | -0.51(-1.24%) |
Feb 01, 2022 | 39.89 | 41.42 | 39.42 | 40.97 | 478,633 | +0.70(+1.74%) |
Jan 31, 2022 | 38.47 | 40.27 | 827,376 | +1.68(+4.35%) | ||
Jan 28, 2022 | 37.26 | 38.60 | 36.58 | 38.59 | 660,852 | +1.37(+3.68%) |
Jan 27, 2022 | 40.26 | 40.65 | 36.81 | 37.22 | 1,913,788 | -3.18(-7.87%) |
Jan 26, 2022 | 40.62 | 43.33 | 40.16 | 40.40 | 1,382,566 | +0.73(+1.84%) |
Jan 25, 2022 | 38.34 | 40.06 | 37.15 | 39.67 | 1,165,182 | +0.89(+2.29%) |
Jan 24, 2022 | 34.44 | 39.41 | 33.50 | 38.78 | 2,328,350 | +3.32(+9.36%) |
Jan 21, 2022 | 36.00 | 37.62 | 35.16 | 35.46 | 1,405,342 | -2.17(-5.77%) |
Jan 20, 2022 | 38.00 | 39.78 | 37.50 | 37.63 | 745,345 | -0.12(-0.32%) |
Jan 19, 2022 | 38.46 | 40.19 | 37.52 | 37.75 | 540,265 | -0.66(-1.72%) |
Jan 18, 2022 | 39.68 | 40.23 | 38.00 | 38.41 | 963,803 | -1.95(-4.83%) |
Jan 14, 2022 | 40.36 | 0 | -0.44(-1.08%) | |||
Jan 13, 2022 | 41.97 | 41.97 | 40.11 | 40.80 | 1,065,961 | -0.90(-2.16%) |
Jan 12, 2022 | 41.00 | 42.56 | 39.99 | 41.70 | 1,228,486 | +0.55(+1.34%) |
Jan 11, 2022 | 43.81 | 44.49 | 40.67 | 41.15 | 1,344,188 | -3.34(-7.51%) |
Jan 10, 2022 | 43.25 | 44.56 | 42.67 | 44.49 | 542,139 | +0.44(+1.00%) |
Jan 07, 2022 | 45.43 | 46.85 | 44.04 | 44.05 | 551,734 | -1.57(-3.44%) |
Jan 06, 2022 | 45.26 | 46.41 | 44.15 | 45.62 | 820,514 | +0.42(+0.93%) |
Jan 05, 2022 | 47.00 | 48.92 | 45.12 | 45.20 | 689,117 | -2.35(-4.94%) |
Jan 04, 2022 | 48.77 | 49.25 | 46.59 | 47.55 | 539,472 | -1.22(-2.50%) |