Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.17 | 44.17 | 42.98 | 43.22 | 6,956 | -0.20(-0.47%) |
Mar 30, 2022 | 43.66 | 43.66 | 43.34 | 43.43 | 4,655 | -0.98(-2.20%) |
Mar 29, 2022 | 45.20 | 45.24 | 43.76 | 44.40 | 7,376 | +0.19(+0.42%) |
Mar 28, 2022 | 44.09 | 44.22 | 44.09 | 44.22 | 1,406 | -0.23(-0.52%) |
Mar 25, 2022 | 44.10 | 44.90 | 44.10 | 44.45 | 4,269 | +0.07(+0.17%) |
Mar 24, 2022 | 44.65 | 44.65 | 44.37 | 44.37 | 2,702 | +0.07(+0.15%) |
Mar 23, 2022 | 44.31 | 44.31 | 44.31 | 44.31 | 2,346 | -1.58(-3.45%) |
Mar 22, 2022 | 46.50 | 47.00 | 45.73 | 45.89 | 3,873 | -0.30(-0.64%) |
Mar 21, 2022 | 45.63 | 46.19 | 45.06 | 46.19 | 3,375 | -0.12(-0.26%) |
Mar 18, 2022 | 45.90 | 46.45 | 45.17 | 46.31 | 22,770 | +0.33(+0.71%) |
Mar 17, 2022 | 44.03 | 45.98 | 44.03 | 45.98 | 2,137 | +1.30(+2.92%) |
Mar 16, 2022 | 43.86 | 44.91 | 43.66 | 44.68 | 5,991 | +0.00(+0.00%) |
Mar 15, 2022 | 42.83 | 44.91 | 42.83 | 44.68 | 14,779 | +1.14(+2.63%) |
Mar 14, 2022 | 43.34 | 43.54 | 43.34 | 43.54 | 1,782 | +0.48(+1.12%) |
Mar 11, 2022 | 43.83 | 43.83 | 43.05 | 43.05 | 1,884 | -0.28(-0.64%) |
Mar 10, 2022 | 43.83 | 43.83 | 43.29 | 43.33 | 2,978 | -0.16(-0.36%) |
Mar 09, 2022 | 43.49 | 43.49 | 43.49 | 43.49 | 1,521 | +0.61(+1.43%) |
Mar 08, 2022 | 42.82 | 43.80 | 42.35 | 42.88 | 5,584 | +0.61(+1.45%) |
Mar 07, 2022 | 44.57 | 44.57 | 41.52 | 42.26 | 18,251 | -1.97(-4.46%) |
Mar 04, 2022 | 45.13 | 45.15 | 44.05 | 44.23 | 7,183 | -0.97(-2.14%) |
Mar 03, 2022 | 44.87 | 45.85 | 44.82 | 45.20 | 3,463 | -0.27(-0.59%) |
Mar 02, 2022 | 45.58 | 45.59 | 45.47 | 45.47 | 2,620 | +0.25(+0.56%) |
Mar 01, 2022 | 46.52 | 46.52 | 45.22 | 45.22 | 3,331 | -0.72(-1.56%) |
Feb 28, 2022 | 45.33 | 46.08 | 45.33 | 45.94 | 4,272 | -0.88(-1.87%) |
Feb 25, 2022 | 45.26 | 46.81 | 45.01 | 46.81 | 8,602 | +1.56(+3.46%) |
Feb 24, 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 2,021 | -0.05(-0.10%) |
Feb 23, 2022 | 45.29 | 46.96 | 45.24 | 45.30 | 2,986 | -0.05(-0.10%) |
Feb 22, 2022 | 45.61 | 45.90 | 45.15 | 45.34 | 4,530 | -0.34(-0.73%) |
Feb 18, 2022 | 45.68 | 0 | -0.27(-0.59%) | |||
Feb 17, 2022 | 45.95 | 45.95 | 45.95 | 45.95 | 2,767 | -0.54(-1.16%) |
Feb 16, 2022 | 46.13 | 46.49 | 46.13 | 46.49 | 1,333 | +0.39(+0.85%) |
Feb 15, 2022 | 46.29 | 46.79 | 46.10 | 46.10 | 3,900 | +0.68(+1.51%) |
Feb 14, 2022 | 45.39 | 46.45 | 45.17 | 45.41 | 5,810 | -0.48(-1.05%) |
Feb 11, 2022 | 45.77 | 46.64 | 45.77 | 45.89 | 4,443 | +0.54(+1.18%) |
Feb 10, 2022 | 45.31 | 46.50 | 45.31 | 45.36 | 8,066 | -0.14(-0.30%) |
Feb 09, 2022 | 46.44 | 46.44 | 45.50 | 45.50 | 5,404 | -0.80(-1.74%) |
Feb 08, 2022 | 46.34 | 46.93 | 46.01 | 46.30 | 4,364 | -0.13(-0.28%) |
Feb 07, 2022 | 46.70 | 47.16 | 46.36 | 46.43 | 2,175 | +0.03(+0.06%) |
Feb 04, 2022 | 47.11 | 47.11 | 46.40 | 46.40 | 1,950 | -0.02(-0.04%) |
Feb 03, 2022 | 46.84 | 46.84 | 46.42 | 46.42 | 2,336 | -0.35(-0.75%) |
Feb 02, 2022 | 47.95 | 47.95 | 46.77 | 46.77 | 3,017 | -1.10(-2.30%) |
Feb 01, 2022 | 48.78 | 48.78 | 47.49 | 47.87 | 3,036 | -0.80(-1.63%) |
Jan 31, 2022 | 46.61 | 48.93 | 46.61 | 48.67 | 4,413 | +1.04(+2.19%) |
Jan 28, 2022 | 47.71 | 48.91 | 47.10 | 47.62 | 18,438 | -0.09(-0.19%) |
Jan 27, 2022 | 47.71 | 47.71 | 47.71 | 47.71 | 1,164 | -0.22(-0.46%) |
Jan 26, 2022 | 47.67 | 48.97 | 46.86 | 47.94 | 3,378 | +0.87(+1.85%) |
Jan 25, 2022 | 46.37 | 47.58 | 45.76 | 47.07 | 5,664 | -0.10(-0.22%) |
Jan 24, 2022 | 47.25 | 48.03 | 46.24 | 47.17 | 9,413 | +0.52(+1.11%) |
Jan 21, 2022 | 46.32 | 47.69 | 46.32 | 46.65 | 9,674 | -0.55(-1.18%) |
Jan 20, 2022 | 46.81 | 47.52 | 46.50 | 47.21 | 7,613 | -0.29(-0.61%) |
Jan 19, 2022 | 49.01 | 49.01 | 47.28 | 47.50 | 8,695 | -0.88(-1.83%) |
Jan 18, 2022 | 48.33 | 49.08 | 48.05 | 48.38 | 8,523 | -0.56(-1.15%) |
Jan 14, 2022 | 48.94 | 0 | +0.26(+0.53%) | |||
Jan 13, 2022 | 49.55 | 50.42 | 48.69 | 48.69 | 7,452 | -0.76(-1.53%) |
Jan 12, 2022 | 50.04 | 50.44 | 49.23 | 49.44 | 9,121 | -0.77(-1.53%) |
Jan 11, 2022 | 49.47 | 51.03 | 48.70 | 50.21 | 16,782 | +1.15(+2.34%) |
Jan 10, 2022 | 48.14 | 49.06 | 48.14 | 49.06 | 3,057 | -0.31(-0.64%) |
Jan 07, 2022 | 50.41 | 50.46 | 48.73 | 49.38 | 3,431 | +0.27(+0.55%) |
Jan 06, 2022 | 49.24 | 49.26 | 49.06 | 49.11 | 5,438 | -0.36(-0.73%) |
Jan 05, 2022 | 51.61 | 51.61 | 49.46 | 49.47 | 5,116 | -0.93(-1.85%) |
Jan 04, 2022 | 52.49 | 52.49 | 50.41 | 50.41 | 4,298 | -2.18(-4.15%) |