Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.40 | 46.10 | 45.06 | 45.22 | 72,183 | +0.05(+0.11%) |
Mar 30, 2022 | 45.14 | 46.07 | 45.10 | 45.17 | 94,469 | -0.19(-0.41%) |
Mar 29, 2022 | 44.88 | 45.99 | 44.88 | 45.36 | 32,940 | +0.78(+1.76%) |
Mar 28, 2022 | 43.93 | 44.57 | 43.19 | 44.57 | 80,536 | +0.79(+1.82%) |
Mar 25, 2022 | 44.38 | 44.44 | 43.56 | 43.78 | 33,974 | -0.86(-1.93%) |
Mar 24, 2022 | 44.68 | 44.99 | 44.29 | 44.64 | 38,359 | +0.49(+1.11%) |
Mar 23, 2022 | 44.91 | 45.22 | 44.12 | 44.15 | 26,624 | -1.07(-2.36%) |
Mar 22, 2022 | 45.42 | 46.38 | 45.19 | 45.22 | 45,543 | +0.44(+0.99%) |
Mar 21, 2022 | 45.19 | 45.71 | 44.47 | 44.78 | 41,721 | -0.79(-1.74%) |
Mar 18, 2022 | 44.76 | 45.58 | 43.55 | 45.57 | 75,200 | +0.81(+1.82%) |
Mar 17, 2022 | 43.89 | 45.14 | 43.89 | 44.76 | 28,718 | +0.50(+1.13%) |
Mar 16, 2022 | 43.57 | 44.40 | 43.54 | 44.26 | 36,925 | +1.30(+3.01%) |
Mar 15, 2022 | 42.94 | 43.83 | 42.62 | 42.96 | 36,055 | +0.43(+1.01%) |
Mar 14, 2022 | 42.42 | 43.27 | 42.17 | 42.53 | 57,516 | +0.05(+0.12%) |
Mar 11, 2022 | 44.44 | 44.44 | 42.40 | 42.48 | 60,373 | -1.96(-4.41%) |
Mar 10, 2022 | 45.29 | 45.82 | 42.47 | 44.44 | 104,593 | -3.45(-7.21%) |
Mar 09, 2022 | 47.58 | 49.18 | 47.58 | 47.90 | 35,653 | +1.15(+2.46%) |
Mar 08, 2022 | 46.12 | 47.45 | 46.12 | 46.75 | 24,006 | +0.82(+1.79%) |
Mar 07, 2022 | 47.24 | 47.24 | 45.80 | 45.93 | 23,051 | -1.07(-2.28%) |
Mar 04, 2022 | 46.73 | 47.00 | 46.19 | 47.00 | 22,395 | -0.07(-0.15%) |
Mar 03, 2022 | 47.57 | 47.57 | 46.81 | 47.06 | 15,486 | -0.12(-0.25%) |
Mar 02, 2022 | 45.59 | 47.30 | 45.59 | 47.18 | 20,901 | +1.99(+4.41%) |
Mar 01, 2022 | 46.90 | 46.90 | 44.55 | 45.19 | 37,671 | -1.56(-3.34%) |
Feb 28, 2022 | 46.81 | 47.58 | 46.72 | 46.75 | 24,052 | -0.29(-0.63%) |
Feb 25, 2022 | 46.96 | 47.26 | 46.72 | 47.04 | 21,607 | +0.47(+1.01%) |
Feb 24, 2022 | 46.23 | 46.66 | 44.64 | 46.57 | 59,709 | +0.58(+1.26%) |
Feb 23, 2022 | 46.37 | 46.79 | 45.75 | 45.99 | 27,912 | +0.14(+0.30%) |
Feb 22, 2022 | 46.40 | 46.44 | 45.57 | 45.86 | 26,807 | -0.87(-1.87%) |
Feb 18, 2022 | 46.73 | 0 | -0.74(-1.55%) | |||
Feb 17, 2022 | 46.96 | 48.18 | 46.96 | 47.47 | 25,185 | -0.11(-0.23%) |
Feb 16, 2022 | 47.19 | 49.04 | 46.55 | 47.57 | 16,418 | +0.46(+0.98%) |
Feb 15, 2022 | 46.96 | 47.49 | 46.79 | 47.11 | 15,335 | +0.93(+2.02%) |
Feb 14, 2022 | 46.31 | 46.85 | 45.48 | 46.18 | 18,763 | +0.04(+0.09%) |
Feb 11, 2022 | 47.93 | 47.93 | 45.43 | 46.14 | 34,628 | -1.30(-2.73%) |
Feb 10, 2022 | 47.98 | 48.56 | 47.12 | 47.44 | 37,770 | -1.12(-2.30%) |
Feb 09, 2022 | 48.80 | 50.42 | 48.33 | 48.56 | 29,742 | +0.06(+0.12%) |
Feb 08, 2022 | 47.48 | 48.77 | 47.48 | 48.50 | 28,667 | +0.99(+2.09%) |
Feb 07, 2022 | 47.01 | 47.62 | 45.98 | 47.51 | 49,368 | +0.76(+1.62%) |
Feb 04, 2022 | 48.03 | 48.03 | 46.57 | 46.75 | 32,656 | -1.35(-2.81%) |
Feb 03, 2022 | 48.69 | 48.10 | 48.10 | 26,382 | -1.29(-2.62%) | |
Feb 02, 2022 | 50.18 | 50.87 | 48.86 | 49.40 | 39,037 | -0.78(-1.56%) |
Feb 01, 2022 | 50.37 | 51.46 | 49.50 | 50.18 | 26,058 | +0.87(+1.77%) |
Jan 28, 2022 | 49.41 | 49.41 | 47.38 | 49.31 | 18,604 | +0.13(+0.26%) |
Jan 27, 2022 | 51.11 | 51.48 | 49.13 | 49.18 | 15,669 | -1.79(-3.50%) |
Jan 26, 2022 | 51.99 | 53.87 | 50.67 | 50.97 | 30,815 | -0.40(-0.78%) |
Jan 25, 2022 | 52.20 | 52.20 | 50.56 | 51.37 | 26,041 | -1.76(-3.31%) |
Jan 24, 2022 | 51.27 | 53.34 | 49.99 | 53.13 | 38,348 | +1.54(+2.98%) |
Jan 21, 2022 | 52.15 | 53.83 | 51.59 | 51.59 | 48,908 | -1.22(-2.32%) |
Jan 20, 2022 | 53.91 | 54.79 | 52.77 | 52.81 | 29,693 | -0.58(-1.08%) |
Jan 19, 2022 | 54.94 | 55.89 | 53.21 | 53.39 | 59,987 | -1.35(-2.47%) |
Jan 18, 2022 | 56.09 | 56.09 | 54.74 | 54.74 | 17,490 | -1.92(-3.39%) |
Jan 14, 2022 | 56.66 | 0 | -0.26(-0.46%) | |||
Jan 13, 2022 | 57.32 | 57.97 | 56.93 | 56.93 | 19,447 | +0.09(+0.16%) |
Jan 12, 2022 | 55.85 | 57.33 | 55.85 | 56.84 | 21,247 | +0.54(+0.96%) |
Jan 11, 2022 | 56.11 | 56.54 | 55.08 | 56.30 | 15,897 | +0.21(+0.37%) |
Jan 10, 2022 | 57.08 | 57.51 | 55.52 | 56.09 | 17,831 | -1.67(-2.90%) |
Jan 07, 2022 | 58.70 | 59.34 | 57.66 | 57.77 | 16,369 | -0.77(-1.32%) |
Jan 06, 2022 | 58.50 | 58.95 | 56.80 | 58.54 | 39,142 | -0.15(-0.25%) |
Jan 05, 2022 | 59.35 | 60.77 | 58.56 | 58.69 | 33,251 | -1.12(-1.87%) |
Jan 04, 2022 | 59.88 | 61.23 | 58.71 | 59.81 | 25,052 | -0.23(-0.39%) |