Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.37 | 44.60 | 43.24 | 43.50 | 1,156,756 | -0.16(-0.37%) |
Mar 30, 2022 | 43.61 | 44.12 | 43.47 | 43.66 | 1,001,411 | -0.02(-0.05%) |
Mar 29, 2022 | 43.68 | 44.00 | 42.87 | 43.68 | 1,526,371 | +0.91(+2.13%) |
Mar 28, 2022 | 43.35 | 43.62 | 42.33 | 42.77 | 809,723 | -0.58(-1.34%) |
Mar 25, 2022 | 43.25 | 43.93 | 42.93 | 43.35 | 929,876 | +0.18(+0.42%) |
Mar 24, 2022 | 43.15 | 43.28 | 42.45 | 43.17 | 1,245,966 | +0.12(+0.28%) |
Mar 23, 2022 | 43.83 | 44.17 | 42.81 | 43.05 | 1,159,411 | -0.90(-2.05%) |
Mar 22, 2022 | 43.81 | 44.82 | 43.48 | 43.95 | 1,138,864 | +0.18(+0.41%) |
Mar 21, 2022 | 42.63 | 43.80 | 42.13 | 43.77 | 1,792,165 | +1.07(+2.51%) |
Mar 18, 2022 | 42.56 | 43.29 | 42.12 | 42.70 | 2,004,864 | -0.16(-0.37%) |
Mar 17, 2022 | 41.99 | 43.00 | 41.99 | 42.86 | 1,052,961 | +0.15(+0.35%) |
Mar 16, 2022 | 40.85 | 42.87 | 40.60 | 42.71 | 1,572,646 | +2.62(+6.54%) |
Mar 15, 2022 | 40.25 | 41.06 | 39.55 | 40.09 | 1,102,807 | +0.43(+1.08%) |
Mar 14, 2022 | 40.19 | 41.45 | 39.32 | 39.66 | 1,373,354 | -0.80(-1.98%) |
Mar 11, 2022 | 39.85 | 40.94 | 39.41 | 40.46 | 1,361,947 | +0.96(+2.43%) |
Mar 10, 2022 | 38.59 | 40.17 | 38.55 | 39.50 | 1,211,940 | -0.07(-0.18%) |
Mar 09, 2022 | 39.87 | 41.20 | 39.52 | 39.57 | 1,099,002 | +0.74(+1.91%) |
Mar 08, 2022 | 37.18 | 40.06 | 35.92 | 38.83 | 2,269,589 | +2.19(+5.98%) |
Mar 07, 2022 | 41.20 | 41.27 | 36.55 | 36.64 | 1,995,505 | -4.52(-10.98%) |
Mar 04, 2022 | 42.78 | 42.78 | 40.93 | 41.16 | 1,861,736 | -0.53(-1.27%) |
Mar 03, 2022 | 43.49 | 43.73 | 41.30 | 41.69 | 1,379,999 | -1.50(-3.47%) |
Mar 02, 2022 | 42.15 | 43.55 | 41.97 | 43.19 | 2,022,649 | +1.58(+3.80%) |
Mar 01, 2022 | 43.25 | 43.34 | 41.38 | 41.61 | 2,237,137 | -2.05(-4.70%) |
Feb 28, 2022 | 44.48 | 45.32 | 43.40 | 43.66 | 2,613,458 | -1.31(-2.91%) |
Feb 25, 2022 | 46.00 | 45.02 | 43.37 | 44.97 | 3,333,783 | -0.62(-1.36%) |
Feb 24, 2022 | 40.92 | 45.91 | 40.80 | 45.59 | 3,694,021 | +2.21(+5.09%) |
Feb 23, 2022 | 44.56 | 45.00 | 43.11 | 43.38 | 1,793,613 | -0.68(-1.54%) |
Feb 22, 2022 | 44.57 | 45.23 | 43.54 | 44.06 | 1,335,211 | -0.72(-1.61%) |
Feb 18, 2022 | 44.78 | 0 | -0.82(-1.80%) | |||
Feb 17, 2022 | 46.28 | 46.65 | 45.10 | 45.60 | 1,163,145 | -1.16(-2.48%) |
Feb 16, 2022 | 45.49 | 47.20 | 45.39 | 46.76 | 1,431,072 | +0.57(+1.23%) |
Feb 15, 2022 | 45.39 | 46.34 | 45.31 | 46.19 | 1,225,273 | +1.91(+4.31%) |
Feb 14, 2022 | 44.32 | 45.50 | 44.20 | 44.28 | 1,253,344 | +0.17(+0.39%) |
Feb 11, 2022 | 45.05 | 46.27 | 43.56 | 44.11 | 1,821,152 | -1.06(-2.35%) |
Feb 10, 2022 | 44.87 | 47.24 | 44.47 | 45.17 | 2,733,438 | +0.33(+0.74%) |
Feb 09, 2022 | 43.50 | 44.87 | 43.46 | 44.84 | 1,516,533 | +1.77(+4.11%) |
Feb 08, 2022 | 41.86 | 43.25 | 41.54 | 43.07 | 1,021,545 | +1.45(+3.48%) |
Feb 07, 2022 | 41.24 | 41.92 | 40.78 | 41.62 | 733,208 | +0.60(+1.46%) |
Feb 04, 2022 | 40.36 | 41.30 | 39.82 | 41.02 | 648,753 | +1.07(+2.68%) |
Feb 03, 2022 | 39.97 | 40.94 | 39.88 | 39.95 | 847,895 | -0.70(-1.72%) |
Feb 02, 2022 | 41.10 | 41.73 | 40.33 | 40.65 | 1,079,107 | -0.66(-1.60%) |
Feb 01, 2022 | 39.85 | 41.80 | 39.56 | 41.31 | 2,886,599 | +1.82(+4.61%) |
Jan 31, 2022 | 38.58 | 39.50 | 39.49 | 1,117,979 | +0.91(+2.36%) | |
Jan 28, 2022 | 37.11 | 38.61 | 36.63 | 38.58 | 1,370,393 | +1.15(+3.07%) |
Jan 27, 2022 | 38.53 | 39.30 | 37.35 | 37.43 | 1,514,452 | -0.56(-1.47%) |
Jan 26, 2022 | 39.21 | 40.03 | 37.94 | 37.99 | 1,203,491 | -0.47(-1.22%) |
Jan 25, 2022 | 38.00 | 38.91 | 37.29 | 38.46 | 1,418,498 | -0.35(-0.90%) |
Jan 24, 2022 | 38.00 | 38.96 | 36.32 | 38.81 | 1,774,696 | -0.27(-0.69%) |
Jan 21, 2022 | 39.70 | 40.29 | 38.68 | 39.08 | 1,362,421 | -1.01(-2.52%) |
Jan 20, 2022 | 40.20 | 41.88 | 40.01 | 40.09 | 1,319,105 | +0.04(+0.10%) |
Jan 19, 2022 | 40.47 | 40.96 | 40.00 | 40.05 | 1,001,712 | -0.44(-1.09%) |
Jan 18, 2022 | 41.99 | 41.99 | 40.38 | 40.49 | 1,200,132 | -0.19(-0.47%) |
Jan 14, 2022 | 40.68 | 0 | -0.87(-2.09%) | |||
Jan 13, 2022 | 42.26 | 42.52 | 41.37 | 41.55 | 1,034,171 | -0.64(-1.52%) |
Jan 12, 2022 | 43.40 | 43.45 | 42.01 | 42.19 | 1,059,226 | -1.03(-2.38%) |
Jan 11, 2022 | 42.45 | 43.60 | 42.43 | 43.22 | 931,279 | +0.48(+1.12%) |
Jan 10, 2022 | 43.75 | 43.75 | 42.38 | 42.74 | 1,225,350 | -1.02(-2.33%) |
Jan 07, 2022 | 43.22 | 44.27 | 42.98 | 43.76 | 1,236,351 | +0.64(+1.48%) |
Jan 06, 2022 | 42.48 | 43.47 | 42.14 | 43.12 | 985,613 | +0.67(+1.58%) |
Jan 05, 2022 | 43.72 | 44.32 | 42.40 | 42.45 | 1,403,832 | -1.34(-3.06%) |
Jan 04, 2022 | 44.26 | 45.10 | 43.71 | 43.79 | 1,429,036 | +0.08(+0.18%) |