Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.89 | 54.03 | 52.32 | 52.46 | 304,069 | -0.75(-1.41%) |
Mar 30, 2022 | 53.32 | 54.36 | 52.96 | 53.21 | 309,040 | +0.78(+1.49%) |
Mar 29, 2022 | 52.74 | 52.75 | 50.54 | 52.43 | 495,292 | -1.50(-2.78%) |
Mar 28, 2022 | 53.71 | 54.55 | 52.34 | 53.93 | 396,588 | -0.38(-0.69%) |
Mar 25, 2022 | 53.36 | 54.31 | 53.22 | 54.31 | 253,744 | +0.94(+1.77%) |
Mar 24, 2022 | 54.36 | 54.48 | 53.26 | 53.37 | 330,205 | -0.74(-1.37%) |
Mar 23, 2022 | 53.89 | 54.47 | 53.27 | 54.11 | 503,356 | +0.75(+1.41%) |
Mar 22, 2022 | 53.86 | 54.12 | 52.57 | 53.36 | 365,337 | -0.29(-0.54%) |
Mar 21, 2022 | 52.40 | 53.98 | 52.31 | 53.64 | 459,683 | +1.72(+3.31%) |
Mar 18, 2022 | 50.36 | 51.92 | 50.36 | 51.92 | 480,577 | +1.13(+2.23%) |
Mar 17, 2022 | 48.37 | 50.79 | 48.26 | 50.79 | 513,165 | +3.14(+6.60%) |
Mar 16, 2022 | 49.00 | 49.00 | 46.64 | 47.64 | 548,765 | -0.84(-1.74%) |
Mar 15, 2022 | 46.87 | 48.86 | 45.85 | 48.49 | 424,453 | +0.74(+1.55%) |
Mar 14, 2022 | 49.34 | 49.53 | 47.19 | 47.75 | 292,654 | -2.09(-4.20%) |
Mar 11, 2022 | 49.23 | 50.41 | 49.23 | 49.84 | 369,250 | -0.12(-0.23%) |
Mar 10, 2022 | 46.79 | 50.40 | 46.40 | 49.95 | 522,736 | +3.44(+7.40%) |
Mar 09, 2022 | 48.38 | 49.16 | 46.12 | 46.51 | 801,921 | -2.50(-5.11%) |
Mar 08, 2022 | 51.46 | 52.56 | 48.33 | 49.01 | 766,385 | -2.70(-5.23%) |
Mar 07, 2022 | 49.74 | 52.99 | 49.17 | 51.72 | 869,535 | +1.95(+3.91%) |
Mar 04, 2022 | 48.51 | 49.97 | 48.11 | 49.77 | 471,939 | +0.75(+1.53%) |
Mar 03, 2022 | 50.17 | 50.55 | 48.76 | 49.02 | 497,028 | -1.34(-2.67%) |
Mar 02, 2022 | 49.56 | 51.12 | 49.00 | 50.37 | 569,704 | +1.56(+3.20%) |
Mar 01, 2022 | 50.23 | 50.69 | 48.38 | 48.80 | 476,297 | -1.26(-2.51%) |
Feb 28, 2022 | 47.59 | 50.31 | 47.54 | 50.06 | 736,469 | +2.22(+4.63%) |
Feb 25, 2022 | 47.03 | 48.08 | 47.35 | 47.84 | 490,916 | +1.06(+2.26%) |
Feb 24, 2022 | 45.69 | 47.03 | 44.98 | 46.79 | 568,405 | +1.21(+2.65%) |
Feb 23, 2022 | 46.64 | 46.91 | 45.45 | 45.58 | 229,310 | -0.62(-1.35%) |
Feb 22, 2022 | 46.39 | 46.91 | 45.96 | 46.20 | 220,809 | +0.28(+0.61%) |
Feb 18, 2022 | 45.92 | 0 | -1.04(-2.21%) | |||
Feb 17, 2022 | 46.91 | 47.69 | 46.62 | 46.96 | 311,453 | -0.30(-0.63%) |
Feb 16, 2022 | 48.01 | 48.67 | 47.10 | 47.26 | 502,682 | -0.71(-1.48%) |
Feb 15, 2022 | 47.55 | 48.14 | 46.68 | 47.97 | 526,359 | -0.12(-0.26%) |
Feb 14, 2022 | 48.19 | 48.39 | 47.31 | 48.09 | 380,602 | -0.03(-0.06%) |
Feb 11, 2022 | 47.61 | 49.00 | 47.36 | 48.12 | 951,024 | +0.64(+1.35%) |
Feb 10, 2022 | 46.98 | 49.11 | 46.90 | 47.48 | 610,774 | +0.05(+0.10%) |
Feb 09, 2022 | 45.83 | 47.79 | 45.83 | 47.43 | 558,787 | +1.28(+2.76%) |
Feb 08, 2022 | 46.14 | 46.25 | 45.31 | 46.16 | 400,627 | +0.12(+0.25%) |
Feb 07, 2022 | 46.62 | 47.22 | 45.95 | 46.04 | 335,685 | -0.58(-1.23%) |
Feb 04, 2022 | 45.48 | 46.78 | 44.55 | 46.62 | 555,102 | +1.81(+4.05%) |
Feb 03, 2022 | 44.12 | 45.23 | 44.80 | 432,797 | +0.49(+1.10%) | |
Feb 02, 2022 | 44.81 | 45.21 | 43.88 | 44.31 | 520,186 | -0.65(-1.45%) |
Feb 01, 2022 | 43.71 | 45.27 | 43.32 | 44.97 | 509,572 | +1.32(+3.03%) |
Jan 31, 2022 | 44.86 | 43.64 | 518,571 | -1.12(-2.51%) | ||
Jan 28, 2022 | 44.41 | 44.90 | 43.00 | 44.76 | 692,850 | -0.01(-0.02%) |
Jan 27, 2022 | 42.16 | 44.95 | 42.16 | 44.77 | 925,715 | +2.61(+6.19%) |
Jan 26, 2022 | 43.97 | 44.48 | 41.79 | 42.17 | 539,929 | -0.88(-2.05%) |
Jan 25, 2022 | 41.49 | 43.35 | 40.69 | 43.05 | 552,286 | +1.01(+2.40%) |
Jan 24, 2022 | 42.28 | 42.28 | 40.35 | 42.04 | 886,430 | -0.81(-1.88%) |
Jan 21, 2022 | 42.89 | 43.53 | 41.85 | 42.85 | 371,166 | -0.55(-1.26%) |
Jan 20, 2022 | 45.51 | 45.51 | 43.24 | 43.39 | 459,452 | -2.08(-4.58%) |
Jan 19, 2022 | 44.62 | 45.99 | 44.62 | 45.47 | 679,355 | +1.34(+3.04%) |
Jan 18, 2022 | 43.53 | 45.34 | 43.20 | 44.13 | 646,403 | +0.36(+0.83%) |
Jan 14, 2022 | 43.77 | 0 | +2.22(+5.33%) | |||
Jan 13, 2022 | 42.50 | 43.17 | 41.47 | 41.55 | 427,549 | -0.42(-1.01%) |
Jan 12, 2022 | 41.86 | 42.95 | 41.72 | 41.97 | 251,183 | +0.12(+0.30%) |
Jan 11, 2022 | 40.75 | 42.11 | 40.74 | 41.85 | 320,299 | +1.32(+3.27%) |
Jan 10, 2022 | 41.54 | 41.67 | 40.28 | 40.52 | 248,191 | -1.26(-3.01%) |
Jan 07, 2022 | 40.70 | 42.04 | 40.67 | 41.78 | 316,495 | +0.70(+1.70%) |
Jan 06, 2022 | 40.74 | 41.46 | 40.58 | 41.08 | 275,192 | +0.91(+2.27%) |
Jan 05, 2022 | 40.83 | 41.42 | 40.03 | 40.17 | 356,561 | -0.70(-1.71%) |
Jan 04, 2022 | 38.70 | 41.23 | 38.37 | 40.87 | 665,697 | +2.65(+6.93%) |