Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.56 | 38.89 | 37.65 | 38.63 | 454,197 | -0.17(-0.43%) |
Mar 30, 2022 | 40.21 | 40.50 | 38.41 | 38.80 | 225,409 | -1.34(-3.34%) |
Mar 29, 2022 | 39.12 | 40.47 | 39.12 | 40.14 | 390,490 | +1.60(+4.15%) |
Mar 28, 2022 | 39.10 | 39.17 | 37.76 | 38.54 | 205,886 | -0.63(-1.60%) |
Mar 25, 2022 | 39.58 | 39.99 | 39.03 | 39.17 | 268,889 | -0.40(-1.00%) |
Mar 24, 2022 | 39.27 | 39.68 | 38.69 | 39.56 | 502,455 | +0.41(+1.04%) |
Mar 23, 2022 | 40.35 | 40.36 | 38.97 | 39.16 | 707,510 | -1.14(-2.83%) |
Mar 22, 2022 | 41.03 | 41.92 | 39.92 | 40.30 | 625,406 | -0.41(-1.00%) |
Mar 21, 2022 | 40.76 | 41.10 | 40.28 | 40.70 | 513,833 | +0.17(+0.42%) |
Mar 18, 2022 | 40.13 | 40.65 | 39.46 | 40.54 | 564,603 | +0.52(+1.29%) |
Mar 17, 2022 | 39.87 | 40.43 | 39.25 | 40.02 | 251,783 | -0.08(-0.20%) |
Mar 16, 2022 | 38.92 | 40.66 | 38.92 | 40.10 | 338,530 | +1.63(+4.23%) |
Mar 15, 2022 | 38.22 | 38.58 | 37.57 | 38.47 | 303,934 | +0.24(+0.62%) |
Mar 14, 2022 | 39.89 | 39.89 | 37.85 | 38.23 | 242,391 | -1.22(-3.09%) |
Mar 11, 2022 | 38.48 | 40.20 | 38.28 | 39.45 | 602,859 | +1.37(+3.59%) |
Mar 10, 2022 | 36.93 | 38.12 | 36.70 | 38.08 | 371,157 | +0.27(+0.71%) |
Mar 09, 2022 | 38.18 | 39.21 | 37.81 | 37.82 | 507,428 | +0.34(+0.90%) |
Mar 08, 2022 | 38.14 | 39.25 | 36.86 | 37.48 | 522,909 | -0.29(-0.76%) |
Mar 07, 2022 | 40.67 | 40.78 | 37.70 | 37.77 | 365,421 | -2.89(-7.11%) |
Mar 04, 2022 | 41.35 | 41.60 | 39.92 | 40.66 | 321,592 | -1.34(-3.18%) |
Mar 03, 2022 | 41.90 | 42.27 | 40.62 | 42.00 | 802,574 | +0.63(+1.53%) |
Mar 02, 2022 | 40.75 | 42.04 | 40.52 | 41.36 | 477,469 | +0.99(+2.45%) |
Mar 01, 2022 | 42.04 | 43.97 | 40.02 | 40.37 | 621,918 | -1.68(-4.00%) |
Feb 28, 2022 | 42.75 | 44.40 | 41.46 | 42.06 | 569,896 | -1.18(-2.73%) |
Feb 25, 2022 | 43.46 | 44.02 | 43.08 | 43.23 | 1,005,472 | +0.07(+0.16%) |
Feb 24, 2022 | 41.85 | 43.42 | 41.23 | 43.16 | 526,910 | +0.40(+0.93%) |
Feb 23, 2022 | 44.01 | 44.37 | 42.62 | 42.77 | 242,078 | -0.78(-1.80%) |
Feb 22, 2022 | 44.45 | 44.94 | 42.99 | 43.55 | 274,231 | -1.06(-2.38%) |
Feb 18, 2022 | 44.61 | 0 | -0.73(-1.62%) | |||
Feb 17, 2022 | 45.22 | 45.69 | 44.66 | 45.34 | 328,803 | -0.75(-1.63%) |
Feb 16, 2022 | 47.59 | 48.38 | 44.93 | 46.10 | 232,490 | -2.78(-5.69%) |
Feb 15, 2022 | 48.48 | 49.66 | 47.69 | 48.88 | 263,891 | +1.06(+2.22%) |
Feb 14, 2022 | 46.67 | 48.12 | 46.67 | 47.82 | 339,034 | +1.24(+2.66%) |
Feb 11, 2022 | 47.95 | 48.19 | 46.20 | 46.58 | 145,015 | -1.27(-2.65%) |
Feb 10, 2022 | 47.29 | 48.69 | 47.29 | 47.85 | 232,753 | -0.43(-0.88%) |
Feb 09, 2022 | 47.45 | 48.52 | 47.45 | 48.27 | 199,313 | +1.18(+2.50%) |
Feb 08, 2022 | 46.04 | 47.25 | 45.78 | 47.10 | 121,141 | +1.27(+2.77%) |
Feb 07, 2022 | 47.11 | 48.31 | 45.80 | 45.83 | 160,699 | -1.42(-3.00%) |
Feb 04, 2022 | 46.76 | 47.76 | 46.05 | 47.24 | 204,695 | +0.35(+0.74%) |
Feb 03, 2022 | 47.54 | 46.88 | 46.90 | 212,162 | -0.98(-2.05%) | |
Feb 02, 2022 | 48.40 | 48.55 | 47.52 | 47.88 | 387,322 | -0.55(-1.14%) |
Feb 01, 2022 | 47.92 | 48.75 | 47.26 | 48.43 | 191,593 | +0.62(+1.30%) |
Jan 31, 2022 | 46.49 | 47.81 | 274,822 | +0.74(+1.58%) | ||
Jan 28, 2022 | 46.13 | 47.11 | 44.43 | 47.07 | 425,033 | +1.04(+2.26%) |
Jan 27, 2022 | 47.90 | 48.80 | 45.40 | 46.03 | 196,741 | -1.26(-2.66%) |
Jan 26, 2022 | 48.34 | 49.14 | 46.57 | 47.28 | 265,752 | -0.14(-0.29%) |
Jan 25, 2022 | 47.34 | 48.22 | 46.05 | 47.42 | 298,491 | -0.67(-1.40%) |
Jan 24, 2022 | 46.02 | 48.18 | 44.72 | 48.10 | 336,751 | +1.42(+3.03%) |
Jan 21, 2022 | 46.74 | 48.19 | 46.23 | 46.68 | 278,063 | -0.60(-1.28%) |
Jan 20, 2022 | 47.78 | 48.26 | 46.95 | 47.28 | 311,419 | -0.09(-0.19%) |
Jan 19, 2022 | 49.57 | 50.48 | 47.21 | 47.37 | 226,312 | -1.98(-4.01%) |
Jan 18, 2022 | 50.21 | 50.30 | 48.91 | 49.35 | 211,295 | -0.77(-1.54%) |
Jan 14, 2022 | 50.13 | 0 | +0.32(+0.64%) | |||
Jan 13, 2022 | 49.89 | 50.78 | 49.11 | 49.81 | 135,202 | +0.41(+0.82%) |
Jan 12, 2022 | 49.79 | 50.41 | 49.05 | 49.40 | 214,352 | -0.24(-0.48%) |
Jan 11, 2022 | 49.69 | 49.96 | 48.19 | 49.64 | 156,007 | +0.14(+0.28%) |
Jan 10, 2022 | 50.05 | 50.05 | 48.71 | 49.50 | 140,741 | -0.79(-1.58%) |
Jan 07, 2022 | 50.59 | 51.47 | 49.65 | 50.29 | 178,857 | -0.58(-1.15%) |
Jan 06, 2022 | 51.34 | 52.98 | 50.31 | 50.88 | 213,402 | +0.12(+0.23%) |
Jan 05, 2022 | 52.41 | 53.39 | 50.70 | 50.76 | 244,594 | -2.25(-4.24%) |
Jan 04, 2022 | 51.02 | 53.26 | 50.30 | 53.01 | 245,950 | +2.17(+4.27%) |