Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.53 | 44.53 | 43.33 | 43.58 | 6,900 | -0.21(-0.47%) |
Mar 30, 2022 | 44.02 | 44.02 | 43.70 | 43.78 | 4,617 | -0.99(-2.20%) |
Mar 29, 2022 | 45.58 | 45.61 | 44.12 | 44.77 | 7,316 | +0.19(+0.42%) |
Mar 28, 2022 | 44.45 | 44.58 | 44.45 | 44.58 | 1,394 | -0.23(-0.52%) |
Mar 25, 2022 | 44.47 | 45.27 | 44.47 | 44.82 | 4,234 | +0.07(+0.17%) |
Mar 24, 2022 | 45.02 | 45.02 | 44.74 | 44.74 | 2,680 | +0.07(+0.15%) |
Mar 23, 2022 | 44.67 | 44.67 | 44.67 | 44.67 | 2,327 | -1.60(-3.45%) |
Mar 22, 2022 | 46.88 | 47.39 | 46.11 | 46.27 | 3,842 | -0.30(-0.64%) |
Mar 21, 2022 | 46.01 | 46.57 | 45.43 | 46.57 | 3,347 | -0.12(-0.26%) |
Mar 18, 2022 | 46.28 | 46.83 | 45.54 | 46.69 | 22,584 | +0.33(+0.71%) |
Mar 17, 2022 | 44.39 | 46.36 | 44.39 | 46.36 | 2,120 | +1.31(+2.92%) |
Mar 16, 2022 | 44.22 | 45.28 | 44.02 | 45.05 | 5,942 | +0.00(+0.00%) |
Mar 15, 2022 | 43.18 | 45.28 | 43.18 | 45.05 | 14,658 | +1.15(+2.63%) |
Mar 14, 2022 | 43.70 | 43.90 | 43.70 | 43.90 | 1,767 | +0.49(+1.12%) |
Mar 11, 2022 | 44.19 | 44.19 | 43.41 | 43.41 | 1,868 | -0.28(-0.64%) |
Mar 10, 2022 | 44.20 | 44.20 | 43.64 | 43.69 | 2,954 | -0.16(-0.36%) |
Mar 09, 2022 | 43.85 | 43.85 | 43.85 | 43.85 | 1,508 | +0.62(+1.43%) |
Mar 08, 2022 | 43.17 | 44.16 | 42.70 | 43.23 | 5,538 | +0.62(+1.45%) |
Mar 07, 2022 | 44.94 | 44.94 | 41.86 | 42.61 | 18,102 | -1.99(-4.46%) |
Mar 04, 2022 | 45.50 | 45.52 | 44.41 | 44.60 | 7,124 | -0.98(-2.14%) |
Mar 03, 2022 | 45.24 | 46.22 | 45.19 | 45.58 | 3,435 | -0.27(-0.59%) |
Mar 02, 2022 | 45.95 | 45.97 | 45.85 | 45.85 | 2,598 | +0.25(+0.56%) |
Mar 01, 2022 | 46.91 | 46.91 | 45.59 | 45.59 | 3,304 | -0.72(-1.56%) |
Feb 28, 2022 | 45.71 | 46.46 | 45.71 | 46.32 | 4,237 | -0.88(-1.87%) |
Feb 25, 2022 | 45.63 | 47.20 | 45.38 | 47.20 | 8,532 | +1.58(+3.46%) |
Feb 24, 2022 | 45.62 | 45.62 | 45.62 | 45.62 | 2,005 | -0.05(-0.10%) |
Feb 23, 2022 | 45.66 | 47.35 | 45.61 | 45.67 | 2,962 | -0.05(-0.10%) |
Feb 22, 2022 | 45.99 | 46.27 | 45.52 | 45.72 | 4,493 | -0.34(-0.73%) |
Feb 18, 2022 | 46.05 | 0 | -0.27(-0.59%) | |||
Feb 17, 2022 | 46.33 | 46.33 | 46.33 | 46.33 | 2,744 | -0.54(-1.16%) |
Feb 16, 2022 | 46.51 | 46.87 | 46.51 | 46.87 | 1,322 | +0.39(+0.85%) |
Feb 15, 2022 | 46.67 | 47.18 | 46.48 | 46.48 | 3,868 | +0.69(+1.51%) |
Feb 14, 2022 | 45.77 | 46.83 | 45.54 | 45.79 | 5,763 | -0.48(-1.05%) |
Feb 11, 2022 | 46.15 | 47.03 | 46.15 | 46.27 | 4,407 | +0.54(+1.18%) |
Feb 10, 2022 | 45.68 | 46.88 | 45.68 | 45.73 | 8,000 | -0.14(-0.30%) |
Feb 09, 2022 | 46.82 | 46.82 | 45.87 | 45.87 | 5,360 | -0.81(-1.74%) |
Feb 08, 2022 | 46.72 | 47.32 | 46.39 | 46.68 | 4,328 | -0.13(-0.28%) |
Feb 07, 2022 | 47.08 | 47.55 | 46.74 | 46.81 | 2,158 | +0.03(+0.06%) |
Feb 04, 2022 | 47.50 | 47.50 | 46.78 | 46.78 | 1,934 | -0.02(-0.04%) |
Feb 03, 2022 | 47.22 | 47.22 | 46.80 | 46.80 | 2,317 | -0.35(-0.75%) |
Feb 02, 2022 | 48.34 | 48.34 | 47.16 | 47.16 | 2,992 | -1.11(-2.30%) |
Feb 01, 2022 | 49.18 | 49.18 | 47.88 | 48.27 | 3,011 | -0.80(-1.63%) |
Jan 31, 2022 | 47.00 | 49.33 | 47.00 | 49.07 | 4,377 | +1.05(+2.19%) |
Jan 28, 2022 | 48.11 | 49.31 | 47.48 | 48.01 | 18,287 | -0.09(-0.19%) |
Jan 27, 2022 | 48.11 | 48.11 | 48.11 | 48.11 | 1,155 | -0.22(-0.46%) |
Jan 26, 2022 | 48.06 | 49.38 | 47.25 | 48.33 | 3,350 | +0.88(+1.85%) |
Jan 25, 2022 | 46.76 | 47.97 | 46.14 | 47.46 | 5,618 | -0.10(-0.22%) |
Jan 24, 2022 | 47.64 | 48.42 | 46.62 | 47.56 | 9,336 | +0.52(+1.11%) |
Jan 21, 2022 | 46.70 | 48.08 | 46.70 | 47.04 | 9,595 | -0.56(-1.18%) |
Jan 20, 2022 | 47.19 | 47.91 | 46.89 | 47.60 | 7,551 | -0.29(-0.61%) |
Jan 19, 2022 | 49.41 | 49.41 | 47.67 | 47.89 | 8,624 | -0.89(-1.83%) |
Jan 18, 2022 | 48.72 | 49.49 | 48.44 | 48.78 | 8,454 | -0.57(-1.15%) |
Jan 14, 2022 | 49.35 | 0 | +0.26(+0.53%) | |||
Jan 13, 2022 | 49.96 | 50.84 | 49.09 | 49.09 | 7,391 | -0.76(-1.53%) |
Jan 12, 2022 | 50.45 | 50.86 | 49.63 | 49.85 | 9,047 | -0.77(-1.53%) |
Jan 11, 2022 | 49.88 | 51.46 | 49.10 | 50.63 | 16,645 | +1.16(+2.34%) |
Jan 10, 2022 | 48.54 | 49.47 | 48.54 | 49.47 | 3,032 | -0.32(-0.64%) |
Jan 07, 2022 | 50.83 | 50.88 | 49.13 | 49.79 | 3,403 | +0.27(+0.55%) |
Jan 06, 2022 | 49.65 | 49.66 | 49.46 | 49.52 | 5,394 | -0.36(-0.73%) |
Jan 05, 2022 | 52.03 | 52.03 | 49.87 | 49.88 | 5,074 | -0.94(-1.85%) |
Jan 04, 2022 | 52.92 | 52.92 | 50.82 | 50.82 | 4,263 | -2.20(-4.15%) |