Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.52 | 42.12 | 40.57 | 40.68 | 357,105 | -0.96(-2.31%) |
Mar 30, 2022 | 43.56 | 44.88 | 41.52 | 41.64 | 422,855 | -2.28(-5.19%) |
Mar 29, 2022 | 42.00 | 44.16 | 41.88 | 43.92 | 520,140 | +2.04(+4.87%) |
Mar 28, 2022 | 42.48 | 43.32 | 41.40 | 41.88 | 403,503 | -0.84(-1.97%) |
Mar 25, 2022 | 44.52 | 44.52 | 42.24 | 42.72 | 350,326 | -1.68(-3.78%) |
Mar 24, 2022 | 43.56 | 44.64 | 42.72 | 44.40 | 356,723 | +1.08(+2.49%) |
Mar 23, 2022 | 43.32 | 45.00 | 42.60 | 43.32 | 372,161 | -0.96(-2.17%) |
Mar 22, 2022 | 42.36 | 44.52 | 42.24 | 44.28 | 675,031 | +1.80(+4.24%) |
Mar 21, 2022 | 43.80 | 43.80 | 41.76 | 42.48 | 494,376 | -1.44(-3.28%) |
Mar 18, 2022 | 39.60 | 44.04 | 38.82 | 43.92 | 2,151,257 | +4.32(+10.91%) |
Mar 17, 2022 | 37.92 | 39.60 | 37.32 | 39.60 | 416,644 | +0.60(+1.54%) |
Mar 16, 2022 | 36.48 | 39.66 | 36.30 | 39.00 | 905,652 | +3.36(+9.43%) |
Mar 15, 2022 | 33.36 | 35.64 | 32.04 | 35.64 | 677,677 | +2.88(+8.79%) |
Mar 14, 2022 | 36.60 | 36.60 | 32.40 | 32.76 | 920,799 | -3.84(-10.49%) |
Mar 11, 2022 | 38.76 | 38.88 | 36.00 | 36.60 | 767,859 | -2.16(-5.57%) |
Mar 10, 2022 | 36.60 | 39.12 | 36.00 | 38.76 | 728,704 | +1.80(+4.87%) |
Mar 09, 2022 | 35.28 | 38.04 | 35.04 | 36.96 | 783,846 | +3.12(+9.22%) |
Mar 08, 2022 | 33.36 | 35.28 | 31.32 | 33.84 | 821,259 | +0.48(+1.44%) |
Mar 07, 2022 | 35.76 | 36.36 | 33.18 | 33.36 | 752,819 | -2.52(-7.02%) |
Mar 04, 2022 | 37.20 | 39.48 | 35.28 | 35.88 | 957,751 | -2.16(-5.68%) |
Mar 03, 2022 | 37.56 | 39.18 | 36.24 | 38.04 | 1,169,939 | +1.68(+4.62%) |
Mar 02, 2022 | 40.32 | 41.40 | 35.88 | 36.36 | 1,911,817 | +1.68(+4.84%) |
Mar 01, 2022 | 37.44 | 37.62 | 34.44 | 34.68 | 1,042,876 | -3.60(-9.40%) |
Feb 28, 2022 | 36.60 | 38.52 | 36.00 | 38.28 | 587,127 | +1.44(+3.91%) |
Feb 25, 2022 | 37.56 | 36.96 | 35.40 | 36.84 | 546,330 | -0.12(-0.32%) |
Feb 24, 2022 | 31.56 | 37.20 | 31.02 | 36.96 | 821,473 | +2.76(+8.07%) |
Feb 23, 2022 | 36.00 | 37.08 | 33.96 | 34.20 | 791,102 | -0.84(-2.40%) |
Feb 22, 2022 | 36.72 | 38.76 | 35.04 | 35.04 | 1,310,743 | -3.24(-8.46%) |
Feb 18, 2022 | 38.28 | 0 | -2.40(-5.90%) | |||
Feb 17, 2022 | 44.16 | 44.25 | 40.68 | 40.68 | 429,474 | -4.08(-9.12%) |
Feb 16, 2022 | 44.52 | 45.48 | 43.74 | 44.76 | 318,264 | +0.00(+0.00%) |
Feb 15, 2022 | 43.44 | 44.88 | 43.44 | 44.76 | 409,489 | +1.92(+4.48%) |
Feb 14, 2022 | 42.00 | 44.64 | 42.00 | 42.84 | 410,821 | +0.36(+0.85%) |
Feb 11, 2022 | 43.92 | 45.60 | 42.24 | 42.48 | 411,105 | -1.20(-2.75%) |
Feb 10, 2022 | 42.48 | 46.56 | 42.48 | 43.68 | 503,145 | -0.12(-0.27%) |
Feb 09, 2022 | 42.36 | 43.80 | 42.00 | 43.80 | 276,779 | +1.68(+3.99%) |
Feb 08, 2022 | 40.68 | 42.12 | 40.38 | 42.12 | 249,577 | +0.96(+2.33%) |
Feb 07, 2022 | 41.52 | 42.30 | 40.68 | 41.16 | 295,395 | -0.12(-0.29%) |
Feb 04, 2022 | 40.20 | 41.52 | 38.88 | 41.28 | 471,291 | +1.20(+2.99%) |
Feb 03, 2022 | 41.04 | 40.08 | 40.08 | 458,564 | -2.88(-6.70%) | |
Feb 02, 2022 | 45.36 | 45.60 | 42.60 | 42.96 | 542,792 | -2.64(-5.79%) |
Feb 01, 2022 | 44.28 | 46.56 | 43.44 | 45.60 | 629,745 | +2.04(+4.68%) |
Jan 31, 2022 | 40.44 | 44.04 | 43.56 | 758,986 | +2.52(+6.14%) | |
Jan 28, 2022 | 38.40 | 41.04 | 37.94 | 41.04 | 656,352 | +2.04(+5.23%) |
Jan 27, 2022 | 41.76 | 42.00 | 38.52 | 39.00 | 587,417 | -2.16(-5.25%) |
Jan 26, 2022 | 43.68 | 44.28 | 41.16 | 41.16 | 685,459 | -0.36(-0.87%) |
Jan 25, 2022 | 39.12 | 42.36 | 39.00 | 41.52 | 597,743 | +0.96(+2.37%) |
Jan 24, 2022 | 38.76 | 40.56 | 36.36 | 40.56 | 1,060,682 | -0.84(-2.03%) |
Jan 21, 2022 | 42.72 | 43.44 | 40.80 | 41.40 | 745,225 | -1.92(-4.43%) |
Jan 20, 2022 | 45.00 | 47.76 | 43.08 | 43.32 | 964,472 | +0.60(+1.40%) |
Jan 19, 2022 | 43.08 | 44.02 | 42.54 | 42.72 | 573,300 | +0.12(+0.28%) |
Jan 18, 2022 | 43.80 | 44.88 | 42.60 | 42.60 | 366,460 | -2.52(-5.59%) |
Jan 14, 2022 | 45.12 | 0 | -1.20(-2.59%) | |||
Jan 13, 2022 | 47.52 | 48.12 | 45.96 | 46.32 | 360,552 | -0.84(-1.78%) |
Jan 12, 2022 | 47.76 | 48.58 | 46.56 | 47.16 | 282,031 | -0.12(-0.25%) |
Jan 11, 2022 | 45.48 | 47.88 | 45.00 | 47.28 | 387,078 | +1.68(+3.68%) |
Jan 10, 2022 | 46.44 | 46.80 | 43.80 | 45.60 | 519,283 | -1.44(-3.06%) |
Jan 07, 2022 | 47.04 | 48.48 | 46.40 | 47.04 | 458,958 | +1.20(+2.62%) |
Jan 06, 2022 | 45.48 | 46.92 | 43.44 | 45.84 | 660,243 | +0.60(+1.33%) |
Jan 05, 2022 | 48.12 | 49.08 | 45.12 | 45.24 | 621,399 | -2.64(-5.51%) |
Jan 04, 2022 | 50.64 | 52.44 | 47.52 | 47.88 | 900,398 | -0.72(-1.48%) |