Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.90 | 54.04 | 52.33 | 52.48 | 303,982 | -0.75(-1.41%) |
Mar 30, 2022 | 53.33 | 54.37 | 52.98 | 53.23 | 308,951 | +0.78(+1.49%) |
Mar 29, 2022 | 52.76 | 52.76 | 50.55 | 52.45 | 495,150 | -1.50(-2.78%) |
Mar 28, 2022 | 53.73 | 54.56 | 52.35 | 53.95 | 396,474 | -0.38(-0.69%) |
Mar 25, 2022 | 53.37 | 54.32 | 53.24 | 54.32 | 253,671 | +0.94(+1.77%) |
Mar 24, 2022 | 54.37 | 54.50 | 53.28 | 53.38 | 330,110 | -0.74(-1.37%) |
Mar 23, 2022 | 53.90 | 54.49 | 53.28 | 54.12 | 503,211 | +0.75(+1.41%) |
Mar 22, 2022 | 53.87 | 54.13 | 52.58 | 53.37 | 365,232 | -0.29(-0.54%) |
Mar 21, 2022 | 52.42 | 54.00 | 52.32 | 53.66 | 459,551 | +1.72(+3.31%) |
Mar 18, 2022 | 50.37 | 51.94 | 50.37 | 51.94 | 480,439 | +1.13(+2.23%) |
Mar 17, 2022 | 48.38 | 50.80 | 48.27 | 50.80 | 513,018 | +3.15(+6.60%) |
Mar 16, 2022 | 49.01 | 49.01 | 46.66 | 47.66 | 548,608 | -0.84(-1.74%) |
Mar 15, 2022 | 46.89 | 48.87 | 45.86 | 48.50 | 424,331 | +0.74(+1.55%) |
Mar 14, 2022 | 49.35 | 49.55 | 47.20 | 47.76 | 292,570 | -2.09(-4.20%) |
Mar 11, 2022 | 49.25 | 50.43 | 49.25 | 49.85 | 369,144 | -0.12(-0.23%) |
Mar 10, 2022 | 46.80 | 50.42 | 46.41 | 49.97 | 522,586 | +3.44(+7.40%) |
Mar 09, 2022 | 48.39 | 49.17 | 46.13 | 46.52 | 801,690 | -2.50(-5.11%) |
Mar 08, 2022 | 51.47 | 52.58 | 48.35 | 49.03 | 766,164 | -2.71(-5.23%) |
Mar 07, 2022 | 49.76 | 53.01 | 49.18 | 51.73 | 869,285 | +1.95(+3.91%) |
Mar 04, 2022 | 48.53 | 49.99 | 48.13 | 49.79 | 471,804 | +0.75(+1.53%) |
Mar 03, 2022 | 50.19 | 50.56 | 48.78 | 49.04 | 496,885 | -1.34(-2.67%) |
Mar 02, 2022 | 49.57 | 51.14 | 49.02 | 50.38 | 569,540 | +1.56(+3.20%) |
Mar 01, 2022 | 50.25 | 50.70 | 48.39 | 48.82 | 476,160 | -1.26(-2.51%) |
Feb 28, 2022 | 47.61 | 50.32 | 47.55 | 50.07 | 736,257 | +2.22(+4.63%) |
Feb 25, 2022 | 47.04 | 48.10 | 47.37 | 47.86 | 490,775 | +1.06(+2.26%) |
Feb 24, 2022 | 45.71 | 47.04 | 44.99 | 46.80 | 568,242 | +1.21(+2.65%) |
Feb 23, 2022 | 46.66 | 46.92 | 45.47 | 45.59 | 229,245 | -0.62(-1.35%) |
Feb 22, 2022 | 46.40 | 46.93 | 45.97 | 46.22 | 220,746 | +0.28(+0.61%) |
Feb 18, 2022 | 45.94 | 0 | -1.04(-2.21%) | |||
Feb 17, 2022 | 46.93 | 47.70 | 46.64 | 46.97 | 311,364 | -0.30(-0.63%) |
Feb 16, 2022 | 48.02 | 48.68 | 47.12 | 47.27 | 502,538 | -0.71(-1.48%) |
Feb 15, 2022 | 47.56 | 48.15 | 46.70 | 47.98 | 526,208 | -0.12(-0.26%) |
Feb 14, 2022 | 48.20 | 48.40 | 47.32 | 48.11 | 380,492 | -0.03(-0.06%) |
Feb 11, 2022 | 47.63 | 49.02 | 47.38 | 48.14 | 950,750 | +0.64(+1.35%) |
Feb 10, 2022 | 46.99 | 49.12 | 46.92 | 47.49 | 610,598 | +0.05(+0.10%) |
Feb 09, 2022 | 45.84 | 47.80 | 45.84 | 47.44 | 558,627 | +1.28(+2.76%) |
Feb 08, 2022 | 46.15 | 46.26 | 45.32 | 46.17 | 400,512 | +0.12(+0.25%) |
Feb 07, 2022 | 46.63 | 47.23 | 45.97 | 46.05 | 335,588 | -0.58(-1.23%) |
Feb 04, 2022 | 45.50 | 46.79 | 44.57 | 46.63 | 554,942 | +1.81(+4.05%) |
Feb 03, 2022 | 44.13 | 45.25 | 44.82 | 432,673 | +0.49(+1.10%) | |
Feb 02, 2022 | 44.83 | 45.22 | 43.89 | 44.33 | 520,037 | -0.65(-1.45%) |
Feb 01, 2022 | 43.72 | 45.28 | 43.33 | 44.98 | 509,425 | +1.32(+3.03%) |
Jan 31, 2022 | 44.87 | 43.65 | 518,422 | -1.12(-2.51%) | ||
Jan 28, 2022 | 44.42 | 44.91 | 43.01 | 44.78 | 692,651 | -0.01(-0.02%) |
Jan 27, 2022 | 42.17 | 44.96 | 42.17 | 44.79 | 925,449 | +2.61(+6.19%) |
Jan 26, 2022 | 43.98 | 44.49 | 41.80 | 42.18 | 539,774 | -0.88(-2.05%) |
Jan 25, 2022 | 41.51 | 43.37 | 40.70 | 43.06 | 552,127 | +1.01(+2.40%) |
Jan 24, 2022 | 42.29 | 42.29 | 40.36 | 42.05 | 886,175 | -0.81(-1.88%) |
Jan 21, 2022 | 42.91 | 43.54 | 41.86 | 42.86 | 371,059 | -0.55(-1.26%) |
Jan 20, 2022 | 45.53 | 45.53 | 43.25 | 43.41 | 459,320 | -2.08(-4.58%) |
Jan 19, 2022 | 44.63 | 46.01 | 44.63 | 45.49 | 679,160 | +1.34(+3.04%) |
Jan 18, 2022 | 43.54 | 45.35 | 43.21 | 44.14 | 646,217 | +0.36(+0.83%) |
Jan 14, 2022 | 43.78 | 0 | +2.22(+5.33%) | |||
Jan 13, 2022 | 42.51 | 43.18 | 41.49 | 41.56 | 427,426 | -0.42(-1.01%) |
Jan 12, 2022 | 41.87 | 42.96 | 41.74 | 41.99 | 251,110 | +0.12(+0.30%) |
Jan 11, 2022 | 40.76 | 42.12 | 40.75 | 41.86 | 320,207 | +1.32(+3.27%) |
Jan 10, 2022 | 41.55 | 41.68 | 40.29 | 40.54 | 248,120 | -1.26(-3.01%) |
Jan 07, 2022 | 40.71 | 42.05 | 40.68 | 41.79 | 316,404 | +0.70(+1.70%) |
Jan 06, 2022 | 40.75 | 41.47 | 40.59 | 41.09 | 275,113 | +0.91(+2.27%) |
Jan 05, 2022 | 40.84 | 41.43 | 40.04 | 40.18 | 356,459 | -0.70(-1.71%) |
Jan 04, 2022 | 38.71 | 41.24 | 38.38 | 40.88 | 665,505 | +2.65(+6.93%) |