Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 42.68 | 42.78 | 41.81 | 41.81 | 47,322 | -0.99(-2.31%) |
Mar 30, 2022 | 42.55 | 43.06 | 42.55 | 42.80 | 44,919 | -0.29(-0.67%) |
Mar 29, 2022 | 43.30 | 43.54 | 42.64 | 43.09 | 50,437 | +2.59(+6.40%) |
Mar 28, 2022 | 40.59 | 40.71 | 40.23 | 40.50 | 48,719 | +0.72(+1.81%) |
Mar 25, 2022 | 40.04 | 40.04 | 39.46 | 39.78 | 45,736 | -0.27(-0.67%) |
Mar 24, 2022 | 39.97 | 40.18 | 39.86 | 40.05 | 33,086 | -0.10(-0.25%) |
Mar 23, 2022 | 39.97 | 40.36 | 39.70 | 40.15 | 45,424 | -0.71(-1.74%) |
Mar 22, 2022 | 40.44 | 40.90 | 40.39 | 40.86 | 41,547 | -0.37(-0.90%) |
Mar 21, 2022 | 41.31 | 41.55 | 40.94 | 41.23 | 52,155 | -0.73(-1.74%) |
Mar 18, 2022 | 41.20 | 42.00 | 41.14 | 41.96 | 45,156 | -0.05(-0.12%) |
Mar 17, 2022 | 41.34 | 42.11 | 41.32 | 42.01 | 60,915 | +0.61(+1.47%) |
Mar 16, 2022 | 41.19 | 41.62 | 40.83 | 41.40 | 43,419 | +1.97(+5.00%) |
Mar 15, 2022 | 39.69 | 39.85 | 39.06 | 39.43 | 91,046 | +0.21(+0.54%) |
Mar 14, 2022 | 38.62 | 39.63 | 38.62 | 39.22 | 93,236 | +1.63(+4.34%) |
Mar 11, 2022 | 38.47 | 38.54 | 37.59 | 37.59 | 68,315 | -0.27(-0.71%) |
Mar 10, 2022 | 38.08 | 38.58 | 37.69 | 37.86 | 65,663 | -1.94(-4.87%) |
Mar 09, 2022 | 38.48 | 39.94 | 38.30 | 39.80 | 116,289 | +4.15(+11.64%) |
Mar 08, 2022 | 35.34 | 36.35 | 34.66 | 35.65 | 164,649 | -0.63(-1.74%) |
Mar 07, 2022 | 37.82 | 37.82 | 36.09 | 36.28 | 85,407 | -2.32(-6.01%) |
Mar 04, 2022 | 38.93 | 39.40 | 38.31 | 38.60 | 534,826 | -0.71(-1.81%) |
Mar 03, 2022 | 40.00 | 40.01 | 38.89 | 39.31 | 374,669 | +0.52(+1.34%) |
Mar 02, 2022 | 38.60 | 38.92 | 38.41 | 38.79 | 70,662 | +0.11(+0.28%) |
Mar 01, 2022 | 39.26 | 39.38 | 38.36 | 38.68 | 90,055 | -0.83(-2.10%) |
Feb 28, 2022 | 39.80 | 40.88 | 39.28 | 39.51 | 103,855 | -0.51(-1.27%) |
Feb 25, 2022 | 39.99 | 40.05 | 39.63 | 40.02 | 131,535 | +1.33(+3.44%) |
Feb 24, 2022 | 37.75 | 38.75 | 37.23 | 38.69 | 84,797 | -1.01(-2.54%) |
Feb 23, 2022 | 40.13 | 40.13 | 39.64 | 39.70 | 77,880 | -0.31(-0.77%) |
Feb 22, 2022 | 39.93 | 40.27 | 39.85 | 40.01 | 77,323 | -0.15(-0.37%) |
Feb 18, 2022 | 40.16 | 0 | -0.73(-1.79%) | |||
Feb 17, 2022 | 41.34 | 41.34 | 40.89 | 40.89 | 56,550 | -0.39(-0.94%) |
Feb 16, 2022 | 41.27 | 41.35 | 40.94 | 41.28 | 35,880 | -0.27(-0.65%) |
Feb 15, 2022 | 41.11 | 41.58 | 40.96 | 41.55 | 105,105 | +1.77(+4.45%) |
Feb 14, 2022 | 40.11 | 40.12 | 39.60 | 39.78 | 51,207 | -1.00(-2.45%) |
Feb 11, 2022 | 41.71 | 42.00 | 40.78 | 40.78 | 43,462 | -1.46(-3.46%) |
Feb 10, 2022 | 41.82 | 42.68 | 41.80 | 42.24 | 49,532 | -0.79(-1.84%) |
Feb 09, 2022 | 43.22 | 43.26 | 42.96 | 43.03 | 41,862 | +0.85(+2.02%) |
Feb 08, 2022 | 42.11 | 42.31 | 41.74 | 42.18 | 33,083 | -1.36(-3.12%) |
Feb 07, 2022 | 43.25 | 43.80 | 43.23 | 43.54 | 61,706 | -0.44(-1.00%) |
Feb 04, 2022 | 43.87 | 44.13 | 43.68 | 43.98 | 56,179 | +0.07(+0.16%) |
Feb 03, 2022 | 44.11 | 43.81 | 43.91 | 39,472 | -1.04(-2.31%) | |
Feb 02, 2022 | 44.97 | 45.02 | 44.81 | 44.95 | 28,780 | +0.51(+1.14%) |
Feb 01, 2022 | 44.29 | 44.55 | 43.92 | 44.44 | 53,334 | +0.67(+1.53%) |
Jan 31, 2022 | 43.32 | 43.95 | 43.32 | 43.77 | 57,167 | +0.94(+2.19%) |
Jan 28, 2022 | 42.35 | 42.90 | 42.04 | 42.83 | 46,259 | +1.03(+2.46%) |
Jan 27, 2022 | 41.67 | 42.18 | 41.67 | 41.80 | 69,013 | -0.71(-1.67%) |
Jan 26, 2022 | 42.62 | 42.94 | 42.35 | 42.51 | 98,196 | -0.07(-0.16%) |
Jan 25, 2022 | 42.63 | 42.84 | 42.36 | 42.58 | 97,987 | -0.95(-2.19%) |
Jan 24, 2022 | 43.23 | 43.60 | 42.82 | 43.53 | 72,448 | -0.21(-0.48%) |
Jan 21, 2022 | 44.02 | 44.32 | 43.67 | 43.74 | 69,236 | -0.39(-0.88%) |
Jan 20, 2022 | 44.02 | 44.67 | 43.85 | 44.13 | 61,439 | +1.08(+2.51%) |
Jan 19, 2022 | 43.18 | 43.40 | 43.05 | 43.05 | 67,019 | +0.05(+0.12%) |
Jan 18, 2022 | 42.99 | 43.33 | 42.94 | 43.00 | 90,067 | -0.75(-1.71%) |
Jan 14, 2022 | 43.75 | 0 | -1.06(-2.37%) | |||
Jan 13, 2022 | 45.91 | 45.91 | 44.81 | 44.81 | 43,319 | -1.76(-3.78%) |
Jan 12, 2022 | 46.23 | 46.57 | 46.22 | 46.57 | 41,701 | +0.76(+1.66%) |
Jan 11, 2022 | 45.69 | 45.88 | 45.43 | 45.81 | 48,916 | +0.67(+1.47%) |
Jan 10, 2022 | 45.07 | 45.40 | 44.68 | 45.15 | 42,640 | -2.02(-4.29%) |
Jan 07, 2022 | 47.12 | 47.25 | 46.84 | 47.17 | 28,322 | +0.30(+0.64%) |
Jan 06, 2022 | 47.23 | 47.23 | 46.67 | 46.87 | 48,676 | -1.30(-2.70%) |
Jan 05, 2022 | 49.24 | 49.36 | 48.17 | 48.17 | 40,724 | -1.54(-3.10%) |
Jan 04, 2022 | 49.44 | 49.98 | 49.44 | 49.71 | 31,944 | -0.74(-1.47%) |