Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.91 | 47.69 | 46.24 | 46.26 | 422,474 | -0.64(-1.37%) |
Mar 30, 2022 | 49.33 | 49.33 | 46.47 | 46.91 | 538,111 | -2.54(-5.14%) |
Mar 29, 2022 | 48.80 | 49.48 | 48.30 | 49.45 | 433,834 | +1.59(+3.33%) |
Mar 28, 2022 | 47.81 | 47.86 | 46.95 | 47.86 | 258,344 | -0.29(-0.59%) |
Mar 25, 2022 | 47.08 | 48.20 | 47.08 | 48.14 | 314,971 | +1.00(+2.13%) |
Mar 24, 2022 | 46.91 | 47.48 | 46.31 | 47.14 | 331,402 | +0.60(+1.29%) |
Mar 23, 2022 | 48.52 | 48.52 | 46.47 | 46.54 | 329,191 | -2.53(-5.16%) |
Mar 22, 2022 | 48.72 | 49.24 | 48.69 | 49.07 | 444,838 | +0.82(+1.70%) |
Mar 21, 2022 | 48.76 | 49.44 | 47.66 | 48.25 | 347,348 | -0.58(-1.19%) |
Mar 18, 2022 | 48.89 | 49.09 | 47.25 | 48.83 | 924,060 | +0.03(+0.06%) |
Mar 17, 2022 | 49.16 | 49.30 | 48.51 | 48.80 | 236,491 | -1.01(-2.03%) |
Mar 16, 2022 | 48.73 | 49.98 | 48.21 | 49.82 | 465,946 | +1.61(+3.34%) |
Mar 15, 2022 | 48.64 | 48.87 | 47.50 | 48.21 | 349,110 | -0.08(-0.17%) |
Mar 14, 2022 | 50.28 | 50.40 | 47.88 | 48.29 | 448,702 | -0.97(-1.96%) |
Mar 11, 2022 | 49.03 | 50.21 | 48.52 | 49.25 | 363,488 | +0.53(+1.10%) |
Mar 10, 2022 | 47.53 | 48.72 | 47.29 | 48.72 | 425,798 | +0.49(+1.01%) |
Mar 09, 2022 | 48.64 | 49.10 | 47.98 | 48.23 | 342,648 | +1.13(+2.40%) |
Mar 08, 2022 | 47.70 | 48.40 | 46.55 | 47.10 | 549,451 | +0.04(+0.08%) |
Mar 07, 2022 | 48.94 | 49.17 | 46.94 | 47.06 | 541,154 | -2.11(-4.29%) |
Mar 04, 2022 | 50.04 | 50.43 | 48.78 | 49.17 | 483,466 | -2.05(-4.01%) |
Mar 03, 2022 | 51.44 | 51.66 | 50.66 | 51.22 | 284,823 | -0.06(-0.13%) |
Mar 02, 2022 | 49.41 | 51.64 | 49.08 | 51.29 | 422,158 | +2.63(+5.41%) |
Mar 01, 2022 | 50.61 | 50.78 | 48.08 | 48.66 | 654,565 | -2.32(-4.55%) |
Feb 28, 2022 | 49.23 | 51.12 | 49.22 | 50.97 | 582,800 | +0.40(+0.80%) |
Feb 25, 2022 | 48.56 | 50.69 | 49.09 | 50.57 | 322,980 | +2.48(+5.17%) |
Feb 24, 2022 | 47.86 | 48.25 | 45.83 | 48.09 | 530,472 | -0.94(-1.91%) |
Feb 23, 2022 | 49.95 | 50.49 | 48.85 | 49.02 | 393,315 | -0.68(-1.37%) |
Feb 22, 2022 | 49.59 | 50.11 | 49.13 | 49.71 | 379,760 | +0.11(+0.22%) |
Feb 18, 2022 | 49.59 | 0 | +0.56(+1.14%) | |||
Feb 17, 2022 | 49.23 | 49.73 | 48.72 | 49.03 | 375,449 | -0.82(-1.64%) |
Feb 16, 2022 | 49.28 | 50.31 | 48.92 | 49.85 | 311,547 | +0.06(+0.11%) |
Feb 15, 2022 | 48.88 | 49.88 | 48.76 | 49.80 | 315,781 | +1.65(+3.42%) |
Feb 14, 2022 | 48.42 | 48.73 | 47.75 | 48.15 | 315,438 | +0.04(+0.08%) |
Feb 11, 2022 | 48.00 | 48.80 | 47.75 | 48.11 | 286,475 | -0.10(-0.21%) |
Feb 10, 2022 | 48.64 | 49.08 | 47.95 | 48.21 | 379,163 | -0.30(-0.63%) |
Feb 09, 2022 | 49.02 | 49.19 | 47.85 | 48.52 | 374,851 | -0.50(-1.01%) |
Feb 08, 2022 | 47.92 | 49.28 | 47.92 | 49.02 | 431,480 | +1.48(+3.12%) |
Feb 07, 2022 | 47.42 | 47.76 | 46.77 | 47.53 | 416,317 | +0.53(+1.14%) |
Feb 04, 2022 | 46.90 | 47.59 | 46.39 | 47.00 | 292,545 | +0.09(+0.20%) |
Feb 03, 2022 | 47.26 | 46.91 | 326,614 | -0.14(-0.29%) | ||
Feb 02, 2022 | 47.29 | 47.66 | 46.27 | 47.05 | 484,441 | -0.75(-1.56%) |
Feb 01, 2022 | 47.56 | 47.85 | 46.58 | 47.79 | 397,459 | +0.01(+0.02%) |
Jan 31, 2022 | 46.45 | 47.78 | 47.78 | 670,033 | +0.56(+1.19%) | |
Jan 28, 2022 | 50.64 | 50.99 | 45.65 | 47.22 | 601,596 | -1.24(-2.56%) |
Jan 27, 2022 | 50.26 | 50.80 | 48.02 | 48.46 | 302,737 | -1.09(-2.19%) |
Jan 26, 2022 | 50.86 | 51.72 | 48.87 | 49.55 | 343,755 | -1.15(-2.27%) |
Jan 25, 2022 | 50.97 | 51.41 | 49.62 | 50.70 | 427,525 | -0.75(-1.45%) |
Jan 24, 2022 | 49.13 | 51.73 | 48.90 | 51.44 | 490,251 | +1.61(+3.23%) |
Jan 21, 2022 | 50.23 | 51.00 | 49.40 | 49.83 | 457,981 | -0.22(-0.44%) |
Jan 20, 2022 | 51.31 | 52.33 | 49.92 | 50.05 | 359,419 | -1.34(-2.61%) |
Jan 19, 2022 | 53.86 | 53.86 | 51.31 | 51.40 | 278,589 | -2.31(-4.30%) |
Jan 18, 2022 | 54.35 | 55.07 | 53.51 | 53.71 | 337,053 | -1.24(-2.26%) |
Jan 14, 2022 | 54.95 | 0 | -0.13(-0.23%) | |||
Jan 13, 2022 | 54.98 | 55.81 | 54.87 | 55.08 | 211,922 | +0.42(+0.77%) |
Jan 12, 2022 | 55.34 | 55.84 | 54.42 | 54.66 | 433,930 | -0.69(-1.25%) |
Jan 11, 2022 | 55.67 | 55.67 | 54.47 | 55.35 | 317,388 | -0.21(-0.38%) |
Jan 10, 2022 | 54.88 | 55.64 | 54.57 | 55.56 | 549,748 | +0.95(+1.74%) |
Jan 07, 2022 | 54.13 | 54.75 | 53.85 | 54.61 | 455,777 | +0.53(+0.99%) |
Jan 06, 2022 | 52.34 | 54.25 | 52.03 | 54.08 | 377,254 | +2.27(+4.38%) |
Jan 05, 2022 | 53.07 | 53.28 | 51.61 | 51.81 | 440,916 | -1.18(-2.24%) |
Jan 04, 2022 | 53.28 | 53.86 | 52.91 | 52.99 | 528,058 | +0.34(+0.65%) |