Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 42.00 | 42.39 | 41.21 | 41.27 | 391,643 | -0.58(-1.39%) |
Mar 30, 2022 | 43.31 | 43.33 | 41.61 | 41.85 | 316,633 | -1.48(-3.43%) |
Mar 29, 2022 | 43.15 | 43.51 | 42.74 | 43.33 | 212,752 | +0.76(+1.78%) |
Mar 28, 2022 | 43.19 | 43.19 | 42.10 | 42.58 | 167,607 | -0.62(-1.43%) |
Mar 25, 2022 | 42.36 | 43.26 | 41.51 | 43.19 | 183,251 | +1.04(+2.47%) |
Mar 24, 2022 | 42.15 | 42.39 | 41.59 | 42.15 | 277,418 | +0.29(+0.68%) |
Mar 23, 2022 | 43.20 | 43.20 | 41.81 | 41.87 | 236,022 | -1.70(-3.89%) |
Mar 22, 2022 | 43.34 | 43.79 | 43.17 | 43.56 | 277,122 | +0.60(+1.40%) |
Mar 21, 2022 | 43.07 | 43.37 | 42.34 | 42.96 | 324,883 | -0.02(-0.04%) |
Mar 18, 2022 | 43.30 | 43.30 | 42.05 | 42.98 | 1,428,109 | -0.01(-0.02%) |
Mar 17, 2022 | 42.71 | 43.14 | 42.04 | 42.99 | 412,240 | -0.21(-0.49%) |
Mar 16, 2022 | 42.07 | 43.26 | 41.75 | 43.20 | 457,476 | +1.64(+3.95%) |
Mar 15, 2022 | 41.85 | 42.42 | 40.97 | 41.56 | 285,153 | -0.09(-0.22%) |
Mar 14, 2022 | 42.29 | 42.58 | 41.36 | 41.65 | 313,787 | -0.08(-0.20%) |
Mar 11, 2022 | 41.79 | 42.39 | 41.66 | 41.74 | 344,986 | +0.25(+0.60%) |
Mar 10, 2022 | 40.86 | 41.55 | 40.83 | 41.49 | 311,755 | +0.20(+0.49%) |
Mar 09, 2022 | 41.97 | 42.51 | 41.20 | 41.28 | 351,725 | +0.38(+0.92%) |
Mar 08, 2022 | 40.82 | 41.70 | 40.09 | 40.91 | 494,722 | +0.91(+2.28%) |
Mar 07, 2022 | 40.80 | 41.40 | 39.95 | 39.99 | 501,357 | -1.12(-2.71%) |
Mar 04, 2022 | 42.10 | 42.42 | 40.56 | 41.11 | 485,280 | -1.81(-4.21%) |
Mar 03, 2022 | 43.67 | 43.87 | 42.61 | 42.92 | 368,185 | -0.60(-1.38%) |
Mar 02, 2022 | 42.28 | 43.87 | 42.20 | 43.52 | 284,633 | +1.69(+4.03%) |
Mar 01, 2022 | 43.10 | 43.24 | 41.23 | 41.83 | 455,546 | -1.54(-3.55%) |
Feb 28, 2022 | 42.50 | 43.51 | 42.42 | 43.37 | 371,390 | -0.15(-0.34%) |
Feb 25, 2022 | 42.18 | 43.62 | 42.58 | 43.52 | 306,215 | +1.66(+3.97%) |
Feb 24, 2022 | 41.64 | 42.03 | 40.50 | 41.86 | 414,157 | -0.93(-2.18%) |
Feb 23, 2022 | 43.62 | 44.10 | 42.60 | 42.79 | 286,974 | -0.65(-1.50%) |
Feb 22, 2022 | 44.00 | 44.14 | 43.24 | 43.44 | 357,159 | -0.57(-1.29%) |
Feb 18, 2022 | 44.00 | 0 | +0.42(+0.97%) | |||
Feb 17, 2022 | 44.22 | 44.22 | 43.53 | 43.58 | 394,548 | -0.98(-2.20%) |
Feb 16, 2022 | 43.94 | 44.75 | 43.78 | 44.56 | 284,574 | +0.19(+0.43%) |
Feb 15, 2022 | 43.70 | 44.44 | 43.59 | 44.37 | 410,967 | +1.14(+2.63%) |
Feb 14, 2022 | 43.75 | 44.09 | 42.92 | 43.24 | 365,020 | -0.32(-0.74%) |
Feb 11, 2022 | 43.52 | 44.60 | 43.27 | 43.56 | 321,914 | -0.27(-0.63%) |
Feb 10, 2022 | 43.60 | 44.55 | 43.60 | 43.83 | 431,809 | +0.24(+0.55%) |
Feb 09, 2022 | 44.54 | 44.54 | 43.46 | 43.59 | 390,595 | -0.81(-1.83%) |
Feb 08, 2022 | 43.48 | 44.57 | 43.25 | 44.41 | 378,951 | +1.13(+2.60%) |
Feb 07, 2022 | 43.07 | 43.44 | 42.74 | 43.28 | 240,554 | +0.27(+0.62%) |
Feb 04, 2022 | 42.86 | 43.32 | 42.42 | 43.02 | 411,414 | +0.37(+0.86%) |
Feb 03, 2022 | 42.60 | 43.32 | 42.65 | 379,340 | +0.11(+0.26%) | |
Feb 02, 2022 | 42.49 | 42.89 | 42.04 | 42.54 | 439,766 | -0.04(-0.09%) |
Feb 01, 2022 | 41.16 | 42.69 | 40.95 | 42.58 | 522,650 | +1.24(+2.99%) |
Jan 31, 2022 | 40.97 | 41.39 | 41.34 | 642,335 | +0.52(+1.28%) | |
Jan 28, 2022 | 40.71 | 41.23 | 39.53 | 40.82 | 588,612 | +1.79(+4.60%) |
Jan 27, 2022 | 40.56 | 41.23 | 38.65 | 39.02 | 418,127 | -1.30(-3.22%) |
Jan 26, 2022 | 41.12 | 41.54 | 39.66 | 40.32 | 288,853 | -0.37(-0.90%) |
Jan 25, 2022 | 41.92 | 41.92 | 39.36 | 40.69 | 527,395 | +0.07(+0.18%) |
Jan 24, 2022 | 39.55 | 40.68 | 39.06 | 40.62 | 533,901 | +0.88(+2.21%) |
Jan 21, 2022 | 40.26 | 41.05 | 39.65 | 39.74 | 583,802 | -0.63(-1.56%) |
Jan 20, 2022 | 41.39 | 41.98 | 40.22 | 40.37 | 342,426 | -1.02(-2.46%) |
Jan 19, 2022 | 42.95 | 42.98 | 41.36 | 41.39 | 309,717 | -1.19(-2.80%) |
Jan 18, 2022 | 42.92 | 42.98 | 42.28 | 42.58 | 283,511 | -0.37(-0.85%) |
Jan 14, 2022 | 42.94 | 0 | +0.54(+1.27%) | |||
Jan 13, 2022 | 42.27 | 42.87 | 42.18 | 42.40 | 259,249 | +0.27(+0.65%) |
Jan 12, 2022 | 42.54 | 42.90 | 41.95 | 42.13 | 343,256 | -0.48(-1.12%) |
Jan 11, 2022 | 42.70 | 42.80 | 41.48 | 42.60 | 294,278 | +0.13(+0.30%) |
Jan 10, 2022 | 42.60 | 42.61 | 41.90 | 42.48 | 329,249 | +0.09(+0.22%) |
Jan 07, 2022 | 42.02 | 42.53 | 41.70 | 42.38 | 305,033 | +0.38(+0.89%) |
Jan 06, 2022 | 41.10 | 42.06 | 40.76 | 42.01 | 344,800 | +1.48(+3.66%) |
Jan 05, 2022 | 41.05 | 41.36 | 40.50 | 40.53 | 244,324 | -0.26(-0.63%) |
Jan 04, 2022 | 40.35 | 41.36 | 39.94 | 40.78 | 302,906 | +0.89(+2.23%) |