Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.10 | 45.32 | 43.63 | 43.82 | 658,614 | -0.28(-0.63%) |
Mar 30, 2022 | 44.49 | 44.97 | 43.78 | 44.10 | 488,630 | -0.87(-1.94%) |
Mar 29, 2022 | 43.71 | 45.33 | 43.58 | 44.97 | 1,165,822 | +1.82(+4.21%) |
Mar 28, 2022 | 41.41 | 43.17 | 41.41 | 43.16 | 1,086,012 | +1.65(+3.97%) |
Mar 25, 2022 | 42.24 | 42.24 | 40.87 | 41.51 | 873,659 | -0.13(-0.31%) |
Mar 24, 2022 | 41.33 | 41.69 | 40.42 | 41.64 | 872,733 | +0.53(+1.28%) |
Mar 23, 2022 | 41.07 | 41.98 | 40.31 | 41.11 | 1,090,208 | -0.52(-1.24%) |
Mar 22, 2022 | 40.15 | 41.89 | 39.69 | 41.63 | 1,327,236 | +1.31(+3.25%) |
Mar 21, 2022 | 40.10 | 40.72 | 39.63 | 40.32 | 1,231,683 | -0.32(-0.78%) |
Mar 18, 2022 | 39.10 | 41.11 | 38.92 | 40.64 | 1,646,410 | +1.70(+4.36%) |
Mar 17, 2022 | 37.04 | 38.94 | 36.64 | 38.94 | 1,014,486 | +1.75(+4.69%) |
Mar 16, 2022 | 35.83 | 37.36 | 35.67 | 37.20 | 696,761 | +2.08(+5.93%) |
Mar 15, 2022 | 34.36 | 35.13 | 34.23 | 35.11 | 1,007,909 | +0.72(+2.11%) |
Mar 14, 2022 | 36.00 | 36.50 | 34.17 | 34.39 | 1,325,596 | -1.76(-4.86%) |
Mar 11, 2022 | 37.32 | 37.83 | 36.14 | 36.14 | 828,623 | -0.80(-2.17%) |
Mar 10, 2022 | 36.86 | 37.88 | 35.80 | 36.95 | 601,890 | -0.61(-1.61%) |
Mar 09, 2022 | 36.82 | 37.75 | 36.18 | 37.55 | 959,170 | +1.42(+3.93%) |
Mar 08, 2022 | 36.01 | 36.97 | 35.50 | 36.13 | 1,749,185 | -0.40(-1.09%) |
Mar 07, 2022 | 37.89 | 38.44 | 36.43 | 36.53 | 979,301 | -1.17(-3.10%) |
Mar 04, 2022 | 39.36 | 39.76 | 37.38 | 37.70 | 507,858 | -1.91(-4.83%) |
Mar 03, 2022 | 40.62 | 40.76 | 39.10 | 39.61 | 819,510 | -0.75(-1.87%) |
Mar 02, 2022 | 39.64 | 40.62 | 38.66 | 40.37 | 1,173,916 | +2.06(+5.38%) |
Mar 01, 2022 | 39.37 | 41.25 | 38.03 | 38.31 | 1,592,170 | +0.26(+0.68%) |
Feb 28, 2022 | 37.87 | 38.80 | 36.99 | 38.05 | 1,263,881 | -0.09(-0.23%) |
Feb 25, 2022 | 37.76 | 38.23 | 37.48 | 38.14 | 773,264 | +0.36(+0.94%) |
Feb 24, 2022 | 34.72 | 38.05 | 34.20 | 37.78 | 777,674 | +2.29(+6.45%) |
Feb 23, 2022 | 36.95 | 37.85 | 35.42 | 35.49 | 801,809 | -0.97(-2.66%) |
Feb 22, 2022 | 36.79 | 37.47 | 36.30 | 36.46 | 712,664 | -0.66(-1.79%) |
Feb 18, 2022 | 37.13 | 0 | -0.36(-0.95%) | |||
Feb 17, 2022 | 39.25 | 39.72 | 37.34 | 37.48 | 798,253 | -2.28(-5.73%) |
Feb 16, 2022 | 39.64 | 39.91 | 39.03 | 39.76 | 374,540 | -0.38(-0.94%) |
Feb 15, 2022 | 39.39 | 40.30 | 39.18 | 40.14 | 792,920 | +1.46(+3.77%) |
Feb 14, 2022 | 39.35 | 40.07 | 38.48 | 38.68 | 869,028 | -0.62(-1.59%) |
Feb 11, 2022 | 40.33 | 41.19 | 39.16 | 39.31 | 1,065,685 | -1.02(-2.53%) |
Feb 10, 2022 | 39.46 | 41.39 | 39.32 | 40.33 | 1,032,824 | -0.13(-0.32%) |
Feb 09, 2022 | 39.27 | 40.51 | 39.27 | 40.46 | 515,896 | +1.66(+4.29%) |
Feb 08, 2022 | 37.85 | 38.95 | 37.48 | 38.79 | 569,152 | +0.67(+1.77%) |
Feb 07, 2022 | 38.53 | 39.65 | 37.87 | 38.12 | 739,214 | -0.22(-0.57%) |
Feb 04, 2022 | 37.51 | 38.69 | 37.28 | 38.34 | 425,233 | +0.78(+2.09%) |
Feb 03, 2022 | 38.39 | 37.49 | 37.55 | 829,886 | -1.90(-4.82%) | |
Feb 02, 2022 | 40.07 | 40.27 | 38.95 | 39.46 | 530,769 | -0.52(-1.29%) |
Feb 01, 2022 | 39.80 | 40.19 | 38.69 | 39.97 | 787,185 | +0.16(+0.40%) |
Jan 31, 2022 | 38.09 | 39.91 | 39.81 | 801,485 | +2.02(+5.35%) | |
Jan 28, 2022 | 36.87 | 37.86 | 35.73 | 37.79 | 1,127,701 | +1.03(+2.80%) |
Jan 27, 2022 | 37.80 | 38.40 | 36.55 | 36.76 | 1,335,460 | -0.74(-1.98%) |
Jan 26, 2022 | 38.49 | 39.65 | 37.20 | 37.50 | 1,213,206 | -0.30(-0.79%) |
Jan 25, 2022 | 39.13 | 39.21 | 37.51 | 37.80 | 1,651,711 | -1.65(-4.17%) |
Jan 24, 2022 | 37.18 | 39.52 | 36.31 | 39.45 | 1,692,853 | +1.28(+3.35%) |
Jan 21, 2022 | 37.96 | 39.11 | 37.30 | 38.17 | 1,323,954 | -0.21(-0.54%) |
Jan 20, 2022 | 38.91 | 40.45 | 38.05 | 38.38 | 787,159 | -0.16(-0.41%) |
Jan 19, 2022 | 38.93 | 40.13 | 38.44 | 38.53 | 850,854 | +0.06(+0.15%) |
Jan 18, 2022 | 38.31 | 39.43 | 38.02 | 38.47 | 1,352,286 | -0.46(-1.17%) |
Jan 14, 2022 | 38.93 | 0 | -1.10(-2.75%) | |||
Jan 13, 2022 | 42.25 | 42.60 | 39.91 | 40.03 | 1,007,916 | -2.18(-5.17%) |
Jan 12, 2022 | 43.25 | 43.50 | 41.72 | 42.21 | 1,045,044 | -0.89(-2.07%) |
Jan 11, 2022 | 42.52 | 44.31 | 42.04 | 43.10 | 1,066,830 | +0.54(+1.26%) |
Jan 10, 2022 | 41.63 | 42.61 | 40.83 | 42.57 | 1,268,216 | +0.25(+0.59%) |
Jan 07, 2022 | 43.27 | 44.12 | 42.22 | 42.32 | 862,965 | -1.24(-2.84%) |
Jan 06, 2022 | 43.61 | 44.14 | 42.40 | 43.56 | 1,031,853 | -0.12(-0.27%) |
Jan 05, 2022 | 45.52 | 45.74 | 43.20 | 43.68 | 1,360,204 | -1.96(-4.30%) |
Jan 04, 2022 | 48.02 | 48.02 | 44.67 | 45.64 | 1,210,038 | -2.48(-5.15%) |