Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.24 | 47.01 | 44.71 | 46.22 | 66,595 | +1.02(+2.26%) |
Mar 30, 2022 | 45.00 | 45.76 | 44.94 | 45.20 | 26,007 | +0.44(+0.98%) |
Mar 29, 2022 | 45.00 | 45.77 | 43.98 | 44.76 | 32,878 | -1.05(-2.29%) |
Mar 28, 2022 | 46.00 | 46.41 | 44.85 | 45.81 | 115,767 | -0.57(-1.23%) |
Mar 25, 2022 | 43.90 | 46.40 | 43.89 | 46.38 | 123,246 | +2.61(+5.97%) |
Mar 24, 2022 | 43.71 | 43.77 | 42.63 | 43.77 | 63,757 | +0.87(+2.03%) |
Mar 23, 2022 | 43.00 | 43.38 | 42.59 | 42.90 | 108,471 | +0.88(+2.09%) |
Mar 22, 2022 | 43.13 | 43.13 | 41.52 | 42.02 | 41,665 | -0.26(-0.61%) |
Mar 21, 2022 | 41.01 | 42.38 | 41.00 | 42.28 | 80,805 | +2.16(+5.38%) |
Mar 18, 2022 | 41.24 | 41.39 | 40.11 | 40.12 | 83,108 | -0.66(-1.62%) |
Mar 17, 2022 | 39.84 | 40.87 | 39.82 | 40.78 | 71,666 | +2.08(+5.36%) |
Mar 16, 2022 | 40.49 | 40.49 | 37.66 | 38.70 | 42,304 | +0.46(+1.20%) |
Mar 15, 2022 | 35.40 | 38.26 | 35.40 | 38.25 | 102,604 | +0.24(+0.62%) |
Mar 14, 2022 | 39.50 | 40.02 | 37.65 | 38.01 | 56,836 | -2.00(-5.00%) |
Mar 11, 2022 | 40.69 | 40.69 | 39.62 | 40.01 | 26,953 | +0.18(+0.46%) |
Mar 10, 2022 | 38.96 | 40.04 | 38.96 | 39.83 | 43,718 | +0.26(+0.65%) |
Mar 09, 2022 | 38.93 | 40.24 | 38.93 | 39.57 | 70,905 | -0.79(-1.96%) |
Mar 08, 2022 | 41.60 | 41.89 | 40.23 | 40.36 | 86,051 | -0.55(-1.34%) |
Mar 07, 2022 | 43.11 | 43.11 | 40.54 | 40.91 | 219,265 | +0.68(+1.70%) |
Mar 04, 2022 | 40.02 | 40.34 | 38.25 | 40.23 | 42,654 | +1.17(+3.00%) |
Mar 03, 2022 | 40.36 | 40.36 | 38.71 | 39.05 | 61,466 | -1.49(-3.68%) |
Mar 02, 2022 | 41.49 | 41.49 | 40.36 | 40.55 | 20,317 | -0.37(-0.91%) |
Mar 01, 2022 | 39.32 | 41.23 | 39.32 | 40.92 | 15,028 | +1.64(+4.18%) |
Feb 28, 2022 | 38.00 | 39.29 | 38.00 | 39.28 | 32,933 | +1.28(+3.37%) |
Feb 25, 2022 | 38.57 | 38.00 | 37.16 | 38.00 | 18,035 | +0.60(+1.60%) |
Feb 24, 2022 | 37.27 | 37.52 | 36.30 | 37.40 | 28,623 | +0.85(+2.33%) |
Feb 23, 2022 | 36.32 | 37.38 | 36.30 | 36.55 | 38,047 | +0.59(+1.64%) |
Feb 22, 2022 | 37.36 | 37.36 | 35.81 | 35.96 | 21,853 | -0.23(-0.64%) |
Feb 18, 2022 | 36.19 | 0 | -0.44(-1.20%) | |||
Feb 17, 2022 | 37.10 | 37.19 | 36.57 | 36.63 | 13,519 | -0.30(-0.81%) |
Feb 16, 2022 | 37.59 | 37.77 | 36.91 | 36.93 | 22,741 | -0.01(-0.03%) |
Feb 15, 2022 | 35.57 | 36.98 | 35.51 | 36.94 | 41,245 | +0.61(+1.68%) |
Feb 14, 2022 | 36.65 | 36.97 | 36.05 | 36.33 | 29,566 | -0.25(-0.68%) |
Feb 11, 2022 | 35.68 | 36.70 | 35.68 | 36.58 | 23,003 | +0.94(+2.64%) |
Feb 10, 2022 | 36.09 | 36.55 | 35.53 | 35.64 | 23,214 | -0.36(-1.00%) |
Feb 09, 2022 | 36.38 | 36.72 | 36.00 | 36.00 | 21,492 | -0.06(-0.17%) |
Feb 08, 2022 | 37.23 | 37.37 | 35.99 | 36.06 | 28,658 | -1.75(-4.63%) |
Feb 07, 2022 | 38.10 | 38.50 | 37.73 | 37.81 | 25,909 | -0.91(-2.35%) |
Feb 04, 2022 | 38.95 | 39.16 | 38.27 | 38.72 | 34,401 | +0.19(+0.49%) |
Feb 03, 2022 | 37.54 | 38.72 | 38.53 | 16,744 | +0.10(+0.26%) | |
Feb 02, 2022 | 38.24 | 38.80 | 37.73 | 38.43 | 21,159 | +1.19(+3.20%) |
Feb 01, 2022 | 35.80 | 37.24 | 35.50 | 37.24 | 18,018 | +1.60(+4.49%) |
Jan 31, 2022 | 34.70 | 35.74 | 35.64 | 10,691 | +1.03(+2.98%) | |
Jan 28, 2022 | 34.45 | 34.87 | 34.15 | 34.61 | 6,492 | +0.91(+2.70%) |
Jan 27, 2022 | 34.22 | 34.73 | 33.46 | 33.70 | 19,156 | -0.36(-1.06%) |
Jan 26, 2022 | 35.46 | 35.72 | 33.92 | 34.06 | 28,841 | -0.65(-1.87%) |
Jan 25, 2022 | 34.17 | 34.75 | 32.98 | 34.71 | 194,096 | +0.48(+1.40%) |
Jan 24, 2022 | 33.49 | 35.76 | 32.49 | 34.23 | 36,562 | -1.74(-4.84%) |
Jan 21, 2022 | 36.23 | 36.63 | 35.97 | 35.97 | 34,689 | -1.56(-4.16%) |
Jan 20, 2022 | 37.75 | 38.56 | 37.53 | 37.53 | 40,177 | -0.48(-1.26%) |
Jan 19, 2022 | 39.00 | 39.00 | 37.05 | 38.01 | 41,523 | +0.26(+0.69%) |
Jan 18, 2022 | 39.00 | 40.23 | 37.28 | 37.75 | 58,047 | +1.63(+4.51%) |
Jan 14, 2022 | 36.12 | 0 | +0.82(+2.33%) | |||
Jan 13, 2022 | 36.35 | 36.39 | 35.17 | 35.30 | 89,951 | -1.30(-3.56%) |
Jan 12, 2022 | 35.96 | 36.67 | 35.70 | 36.60 | 19,523 | +1.02(+2.87%) |
Jan 11, 2022 | 34.39 | 35.61 | 34.39 | 35.58 | 149,465 | +1.46(+4.27%) |
Jan 10, 2022 | 34.25 | 34.42 | 33.57 | 34.12 | 7,838 | -0.15(-0.44%) |
Jan 07, 2022 | 33.37 | 34.27 | 33.37 | 34.27 | 15,202 | +1.14(+3.44%) |
Jan 06, 2022 | 33.66 | 33.66 | 32.85 | 33.13 | 6,810 | +0.08(+0.24%) |
Jan 05, 2022 | 31.44 | 34.39 | 31.44 | 33.05 | 21,170 | +0.00(+0.00%) |
Jan 04, 2022 | 32.42 | 33.06 | 32.28 | 33.05 | 156,851 | +0.05(+0.15%) |