Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 49.77 | 50.71 | 49.05 | 49.49 | 160,923 | -0.01(-0.02%) |
Mar 30, 2022 | 49.33 | 50.40 | 48.77 | 49.50 | 103,170 | -0.77(-1.53%) |
Mar 29, 2022 | 50.60 | 51.15 | 48.64 | 50.27 | 202,861 | -0.58(-1.14%) |
Mar 28, 2022 | 47.36 | 52.22 | 47.02 | 50.85 | 261,888 | +3.88(+8.26%) |
Mar 25, 2022 | 48.06 | 48.09 | 46.96 | 46.97 | 101,743 | -0.82(-1.72%) |
Mar 24, 2022 | 47.96 | 48.26 | 47.10 | 47.79 | 130,472 | -0.06(-0.13%) |
Mar 23, 2022 | 47.51 | 48.44 | 46.92 | 47.85 | 104,890 | -0.15(-0.31%) |
Mar 22, 2022 | 49.27 | 49.63 | 47.03 | 48.00 | 278,524 | -0.93(-1.90%) |
Mar 21, 2022 | 49.07 | 50.14 | 48.74 | 48.93 | 151,026 | -0.31(-0.63%) |
Mar 18, 2022 | 50.17 | 51.30 | 48.87 | 49.24 | 352,790 | -1.38(-2.73%) |
Mar 17, 2022 | 50.99 | 51.79 | 50.05 | 50.62 | 113,137 | -0.48(-0.94%) |
Mar 16, 2022 | 50.60 | 51.53 | 49.77 | 51.10 | 134,821 | +0.80(+1.59%) |
Mar 15, 2022 | 51.29 | 51.56 | 49.69 | 50.30 | 102,885 | -0.86(-1.68%) |
Mar 14, 2022 | 51.04 | 51.94 | 50.07 | 51.16 | 112,356 | +0.41(+0.81%) |
Mar 11, 2022 | 51.96 | 53.78 | 50.47 | 50.75 | 149,531 | -1.08(-2.08%) |
Mar 10, 2022 | 50.67 | 52.02 | 49.88 | 51.83 | 132,134 | +1.12(+2.21%) |
Mar 09, 2022 | 49.27 | 51.41 | 49.19 | 50.71 | 153,424 | +1.59(+3.24%) |
Mar 08, 2022 | 48.27 | 51.18 | 47.52 | 49.12 | 189,720 | +1.37(+2.87%) |
Mar 07, 2022 | 43.10 | 48.32 | 43.10 | 47.75 | 132,511 | +2.65(+5.88%) |
Mar 04, 2022 | 44.87 | 45.90 | 44.56 | 45.10 | 80,180 | -0.03(-0.07%) |
Mar 03, 2022 | 45.11 | 45.43 | 44.29 | 45.13 | 96,422 | +0.27(+0.60%) |
Mar 02, 2022 | 45.06 | 45.68 | 44.45 | 44.86 | 75,705 | -0.16(-0.36%) |
Mar 01, 2022 | 47.61 | 48.15 | 44.66 | 45.02 | 82,518 | -2.37(-5.00%) |
Feb 28, 2022 | 46.70 | 48.33 | 46.66 | 47.39 | 197,607 | +0.55(+1.17%) |
Feb 25, 2022 | 47.41 | 48.03 | 46.64 | 46.84 | 57,163 | -0.77(-1.62%) |
Feb 24, 2022 | 47.56 | 47.80 | 46.54 | 47.61 | 165,446 | -0.39(-0.81%) |
Feb 23, 2022 | 48.88 | 49.05 | 47.96 | 48.00 | 136,060 | -0.39(-0.81%) |
Feb 22, 2022 | 46.35 | 49.46 | 45.38 | 48.39 | 160,491 | +2.21(+4.79%) |
Feb 18, 2022 | 46.18 | 0 | -0.86(-1.83%) | |||
Feb 17, 2022 | 46.82 | 47.20 | 46.06 | 47.04 | 93,822 | +0.22(+0.47%) |
Feb 16, 2022 | 47.50 | 47.82 | 46.62 | 46.82 | 91,214 | -0.94(-1.97%) |
Feb 15, 2022 | 48.32 | 49.32 | 47.00 | 47.76 | 77,762 | -0.26(-0.54%) |
Feb 14, 2022 | 48.61 | 49.28 | 47.92 | 48.02 | 165,905 | -0.52(-1.07%) |
Feb 11, 2022 | 46.76 | 49.18 | 46.76 | 48.54 | 129,139 | +1.84(+3.94%) |
Feb 10, 2022 | 46.40 | 47.53 | 46.06 | 46.70 | 114,447 | -0.22(-0.47%) |
Feb 09, 2022 | 46.60 | 47.42 | 45.98 | 46.92 | 107,159 | +0.35(+0.75%) |
Feb 08, 2022 | 45.58 | 46.61 | 45.49 | 46.57 | 66,657 | +0.98(+2.15%) |
Feb 07, 2022 | 44.63 | 46.15 | 43.94 | 45.59 | 166,260 | +1.01(+2.27%) |
Feb 04, 2022 | 44.38 | 45.16 | 43.98 | 44.58 | 156,135 | -0.04(-0.09%) |
Feb 03, 2022 | 44.78 | 44.62 | 133,427 | -0.41(-0.91%) | ||
Feb 02, 2022 | 45.99 | 45.99 | 44.42 | 45.03 | 146,079 | -0.96(-2.09%) |
Feb 01, 2022 | 46.49 | 46.49 | 44.97 | 45.99 | 68,038 | +0.05(+0.11%) |
Jan 31, 2022 | 44.95 | 46.02 | 45.94 | 95,127 | +0.55(+1.21%) | |
Jan 28, 2022 | 44.75 | 45.41 | 43.73 | 45.39 | 75,740 | +0.80(+1.79%) |
Jan 27, 2022 | 45.59 | 45.94 | 44.33 | 44.59 | 101,340 | -0.82(-1.81%) |
Jan 26, 2022 | 46.78 | 46.78 | 45.16 | 45.41 | 105,691 | -1.10(-2.37%) |
Jan 25, 2022 | 47.07 | 47.14 | 45.31 | 46.51 | 80,166 | -1.04(-2.19%) |
Jan 24, 2022 | 46.43 | 47.70 | 45.32 | 47.55 | 143,284 | +0.79(+1.69%) |
Jan 21, 2022 | 46.02 | 47.52 | 45.61 | 46.76 | 106,165 | +0.37(+0.80%) |
Jan 20, 2022 | 46.52 | 47.69 | 45.81 | 46.39 | 128,821 | -0.01(-0.02%) |
Jan 19, 2022 | 46.53 | 47.27 | 45.83 | 46.40 | 121,488 | +0.29(+0.63%) |
Jan 18, 2022 | 47.08 | 47.72 | 44.70 | 46.11 | 273,539 | -1.10(-2.33%) |
Jan 14, 2022 | 47.21 | 0 | -0.53(-1.11%) | |||
Jan 13, 2022 | 48.22 | 48.63 | 46.91 | 47.74 | 149,165 | -0.24(-0.50%) |
Jan 12, 2022 | 51.59 | 51.66 | 47.90 | 47.98 | 109,234 | -3.62(-7.02%) |
Jan 11, 2022 | 52.59 | 52.85 | 51.46 | 51.60 | 62,783 | -1.00(-1.90%) |
Jan 10, 2022 | 50.90 | 52.88 | 50.83 | 52.60 | 122,217 | +1.97(+3.89%) |
Jan 07, 2022 | 51.11 | 51.67 | 49.92 | 50.63 | 52,174 | -0.79(-1.54%) |
Jan 06, 2022 | 50.63 | 52.32 | 50.14 | 51.42 | 62,519 | +0.73(+1.44%) |
Jan 05, 2022 | 52.02 | 52.98 | 50.54 | 50.69 | 101,152 | -0.83(-1.61%) |
Jan 04, 2022 | 52.27 | 52.59 | 50.97 | 51.52 | 89,635 | -0.88(-1.68%) |