Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 47.21 | 48.43 | 47.05 | 47.54 | 747,765 | +0.18(+0.38%) |
Mar 30, 2022 | 47.79 | 48.54 | 46.67 | 47.36 | 670,538 | -0.81(-1.68%) |
Mar 29, 2022 | 47.94 | 48.71 | 46.82 | 48.17 | 752,677 | +1.06(+2.25%) |
Mar 28, 2022 | 46.34 | 47.16 | 45.61 | 47.11 | 573,094 | +0.93(+2.01%) |
Mar 25, 2022 | 47.08 | 47.10 | 44.62 | 46.18 | 564,175 | -0.90(-1.91%) |
Mar 24, 2022 | 46.78 | 47.35 | 45.69 | 47.08 | 746,278 | +0.43(+0.92%) |
Mar 23, 2022 | 45.00 | 48.22 | 45.00 | 46.65 | 1,371,624 | +0.75(+1.63%) |
Mar 22, 2022 | 43.80 | 46.60 | 43.50 | 45.90 | 1,432,700 | +2.07(+4.72%) |
Mar 21, 2022 | 43.89 | 43.96 | 42.43 | 43.83 | 1,057,700 | -0.17(-0.39%) |
Mar 18, 2022 | 41.39 | 44.04 | 41.23 | 44.00 | 4,253,847 | +2.77(+6.72%) |
Mar 17, 2022 | 39.40 | 41.33 | 39.09 | 41.23 | 1,292,415 | +1.72(+4.35%) |
Mar 16, 2022 | 39.19 | 39.71 | 37.72 | 39.51 | 1,169,628 | +1.61(+4.25%) |
Mar 15, 2022 | 36.53 | 38.13 | 35.94 | 37.90 | 929,599 | +1.55(+4.26%) |
Mar 14, 2022 | 39.85 | 39.85 | 35.90 | 36.35 | 1,643,575 | -4.04(-10.00%) |
Mar 11, 2022 | 41.99 | 42.44 | 40.17 | 40.39 | 748,776 | -1.02(-2.46%) |
Mar 10, 2022 | 41.29 | 41.84 | 40.28 | 41.41 | 601,120 | -0.41(-0.98%) |
Mar 09, 2022 | 41.71 | 42.96 | 41.08 | 41.82 | 732,261 | +1.21(+2.98%) |
Mar 08, 2022 | 40.30 | 41.96 | 39.62 | 40.61 | 913,157 | +0.39(+0.97%) |
Mar 07, 2022 | 41.84 | 42.34 | 39.41 | 40.22 | 1,172,331 | -1.40(-3.36%) |
Mar 04, 2022 | 42.29 | 43.55 | 40.63 | 41.62 | 930,592 | -0.73(-1.72%) |
Mar 03, 2022 | 44.69 | 44.88 | 41.76 | 42.35 | 1,346,475 | -2.34(-5.24%) |
Mar 02, 2022 | 44.33 | 44.94 | 42.42 | 44.69 | 1,994,359 | +0.72(+1.64%) |
Mar 01, 2022 | 43.47 | 45.44 | 43.37 | 43.97 | 1,692,269 | +0.37(+0.85%) |
Feb 28, 2022 | 41.85 | 44.31 | 41.85 | 43.60 | 1,832,769 | +2.07(+4.98%) |
Feb 25, 2022 | 41.08 | 41.57 | 39.89 | 41.53 | 968,969 | +0.49(+1.19%) |
Feb 24, 2022 | 35.06 | 41.38 | 34.99 | 41.04 | 1,388,100 | +4.43(+12.10%) |
Feb 23, 2022 | 38.11 | 38.48 | 36.52 | 36.61 | 755,048 | -1.13(-2.99%) |
Feb 22, 2022 | 38.51 | 40.36 | 37.50 | 37.74 | 1,116,803 | -1.74(-4.41%) |
Feb 18, 2022 | 39.48 | 0 | -0.43(-1.08%) | |||
Feb 17, 2022 | 40.57 | 40.88 | 39.24 | 39.91 | 864,464 | -1.25(-3.04%) |
Feb 16, 2022 | 41.15 | 41.82 | 40.80 | 41.16 | 733,146 | -0.79(-1.88%) |
Feb 15, 2022 | 41.81 | 42.42 | 40.90 | 41.95 | 827,412 | +0.94(+2.29%) |
Feb 14, 2022 | 40.46 | 42.18 | 40.20 | 41.01 | 1,073,895 | +0.25(+0.61%) |
Feb 11, 2022 | 40.90 | 41.68 | 40.17 | 40.76 | 1,391,734 | -0.03(-0.07%) |
Feb 10, 2022 | 40.33 | 42.12 | 39.78 | 40.79 | 1,590,727 | -0.38(-0.92%) |
Feb 09, 2022 | 39.56 | 41.33 | 39.53 | 41.17 | 1,013,359 | +1.89(+4.81%) |
Feb 08, 2022 | 38.34 | 39.79 | 36.50 | 39.28 | 2,279,580 | +1.32(+3.48%) |
Feb 07, 2022 | 37.56 | 38.98 | 37.30 | 37.96 | 1,675,860 | +0.30(+0.80%) |
Feb 04, 2022 | 36.57 | 37.99 | 36.09 | 37.66 | 931,458 | +1.16(+3.18%) |
Feb 03, 2022 | 36.33 | 36.50 | 864,186 | -1.09(-2.90%) | ||
Feb 02, 2022 | 38.72 | 38.73 | 37.54 | 37.59 | 1,127,746 | -0.76(-1.98%) |
Feb 01, 2022 | 37.64 | 38.65 | 36.38 | 38.35 | 1,528,916 | +1.09(+2.93%) |
Jan 31, 2022 | 33.97 | 37.28 | 37.26 | 1,662,584 | +3.58(+10.63%) | |
Jan 28, 2022 | 33.14 | 33.68 | 32.11 | 33.68 | 1,246,535 | +0.92(+2.81%) |
Jan 27, 2022 | 34.21 | 34.86 | 32.49 | 32.76 | 1,266,789 | -0.65(-1.95%) |
Jan 26, 2022 | 36.44 | 36.44 | 33.15 | 33.41 | 1,400,153 | -0.84(-2.45%) |
Jan 25, 2022 | 36.20 | 36.83 | 34.12 | 34.25 | 1,355,776 | -2.40(-6.55%) |
Jan 24, 2022 | 34.41 | 36.82 | 33.45 | 36.65 | 2,114,093 | +0.56(+1.55%) |
Jan 21, 2022 | 37.11 | 37.67 | 35.95 | 36.09 | 1,602,900 | -1.53(-4.07%) |
Jan 20, 2022 | 37.09 | 38.72 | 37.09 | 37.62 | 1,292,416 | +1.20(+3.29%) |
Jan 19, 2022 | 37.21 | 38.24 | 36.10 | 36.42 | 1,158,671 | -0.74(-1.99%) |
Jan 18, 2022 | 38.05 | 38.96 | 37.07 | 37.16 | 855,087 | -1.74(-4.47%) |
Jan 14, 2022 | 38.90 | 0 | -0.76(-1.92%) | |||
Jan 13, 2022 | 42.76 | 42.88 | 39.58 | 39.66 | 1,038,902 | -3.06(-7.16%) |
Jan 12, 2022 | 43.92 | 44.96 | 42.37 | 42.72 | 741,428 | -0.76(-1.75%) |
Jan 11, 2022 | 43.06 | 43.94 | 42.54 | 43.48 | 707,434 | +0.51(+1.19%) |
Jan 10, 2022 | 43.00 | 43.03 | 40.26 | 42.97 | 1,116,723 | -0.90(-2.05%) |
Jan 07, 2022 | 42.55 | 45.97 | 42.55 | 43.87 | 1,011,320 | -0.81(-1.81%) |
Jan 06, 2022 | 42.73 | 45.48 | 42.16 | 44.68 | 1,943,100 | +1.19(+2.74%) |
Jan 05, 2022 | 45.92 | 46.33 | 43.38 | 43.49 | 912,512 | -2.87(-6.19%) |
Jan 04, 2022 | 48.72 | 48.92 | 44.88 | 46.36 | 1,020,230 | -2.30(-4.73%) |