Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.08 | 44.31 | 42.56 | 42.96 | 1,368,841 | -0.94(-2.14%) |
Mar 30, 2022 | 44.27 | 44.89 | 43.63 | 43.90 | 1,073,649 | -0.82(-1.83%) |
Mar 29, 2022 | 42.83 | 44.93 | 42.78 | 44.72 | 1,565,639 | +2.55(+6.05%) |
Mar 28, 2022 | 43.27 | 43.97 | 40.11 | 42.17 | 1,787,306 | -1.04(-2.41%) |
Mar 25, 2022 | 42.74 | 44.45 | 42.51 | 43.21 | 2,522,947 | +0.15(+0.35%) |
Mar 24, 2022 | 40.67 | 44.29 | 39.60 | 43.06 | 4,695,630 | +2.39(+5.88%) |
Mar 23, 2022 | 42.56 | 44.06 | 40.61 | 40.67 | 2,998,453 | -2.27(-5.29%) |
Mar 22, 2022 | 42.44 | 44.25 | 41.97 | 42.94 | 1,637,805 | +1.44(+3.47%) |
Mar 21, 2022 | 42.91 | 43.23 | 41.28 | 41.50 | 1,029,330 | -1.41(-3.29%) |
Mar 18, 2022 | 40.87 | 43.19 | 40.76 | 42.91 | 1,335,941 | +1.58(+3.82%) |
Mar 17, 2022 | 41.52 | 42.02 | 39.64 | 41.33 | 1,334,307 | -0.56(-1.34%) |
Mar 16, 2022 | 41.00 | 43.15 | 40.75 | 41.89 | 1,364,582 | +1.30(+3.20%) |
Mar 15, 2022 | 38.23 | 40.71 | 38.11 | 40.59 | 1,319,245 | +2.50(+6.56%) |
Mar 14, 2022 | 39.09 | 39.43 | 37.67 | 38.09 | 1,208,661 | -1.13(-2.88%) |
Mar 11, 2022 | 42.52 | 42.98 | 38.75 | 39.22 | 1,512,304 | -2.78(-6.62%) |
Mar 10, 2022 | 43.28 | 43.53 | 40.83 | 42.00 | 1,557,358 | -2.42(-5.45%) |
Mar 09, 2022 | 45.27 | 45.76 | 43.77 | 44.42 | 1,043,669 | -0.11(-0.25%) |
Mar 08, 2022 | 42.66 | 46.30 | 41.91 | 44.53 | 1,486,884 | +2.02(+4.75%) |
Mar 07, 2022 | 44.75 | 44.75 | 42.45 | 42.51 | 1,522,502 | -1.87(-4.21%) |
Mar 04, 2022 | 43.36 | 44.72 | 42.81 | 44.38 | 1,445,096 | +0.94(+2.16%) |
Mar 03, 2022 | 44.39 | 45.27 | 43.01 | 43.44 | 1,622,465 | -0.86(-1.94%) |
Mar 02, 2022 | 43.48 | 46.07 | 42.51 | 44.30 | 1,897,496 | +0.87(+2.00%) |
Mar 01, 2022 | 43.24 | 44.71 | 42.50 | 43.43 | 1,961,502 | +0.25(+0.58%) |
Feb 28, 2022 | 42.49 | 43.91 | 42.31 | 43.18 | 1,033,355 | -0.18(-0.42%) |
Feb 25, 2022 | 41.65 | 43.50 | 41.12 | 43.36 | 977,071 | +1.66(+3.98%) |
Feb 24, 2022 | 39.52 | 42.06 | 39.23 | 41.70 | 1,497,064 | +0.76(+1.86%) |
Feb 23, 2022 | 41.04 | 42.19 | 40.18 | 40.94 | 1,069,283 | -0.06(-0.15%) |
Feb 22, 2022 | 41.99 | 43.17 | 40.91 | 41.00 | 1,261,430 | -0.96(-2.29%) |
Feb 18, 2022 | 41.96 | 0 | +0.73(+1.77%) | |||
Feb 17, 2022 | 42.79 | 43.08 | 40.97 | 41.23 | 1,230,169 | -1.81(-4.21%) |
Feb 16, 2022 | 45.00 | 45.00 | 42.28 | 43.04 | 1,178,243 | -2.07(-4.59%) |
Feb 15, 2022 | 46.06 | 46.78 | 44.63 | 45.11 | 981,539 | -0.13(-0.29%) |
Feb 14, 2022 | 44.85 | 46.38 | 44.85 | 45.24 | 1,109,429 | +0.30(+0.67%) |
Feb 11, 2022 | 46.46 | 46.56 | 44.80 | 44.94 | 664,503 | -0.94(-2.05%) |
Feb 10, 2022 | 46.50 | 48.29 | 45.52 | 45.88 | 727,504 | -1.40(-2.96%) |
Feb 09, 2022 | 46.31 | 47.54 | 45.60 | 47.28 | 852,445 | +1.03(+2.23%) |
Feb 08, 2022 | 45.80 | 47.22 | 45.21 | 46.25 | 1,108,862 | +0.33(+0.72%) |
Feb 07, 2022 | 46.86 | 47.31 | 45.59 | 45.92 | 1,591,289 | -0.97(-2.07%) |
Feb 04, 2022 | 46.61 | 47.14 | 44.71 | 46.89 | 1,047,755 | +0.28(+0.60%) |
Feb 03, 2022 | 46.79 | 47.89 | 46.61 | 970,033 | -0.62(-1.31%) | |
Feb 02, 2022 | 48.39 | 48.40 | 46.76 | 47.23 | 903,296 | -1.16(-2.40%) |
Feb 01, 2022 | 47.60 | 48.73 | 47.18 | 48.39 | 794,131 | +0.45(+0.94%) |
Jan 31, 2022 | 44.89 | 48.00 | 47.94 | 1,200,802 | +3.01(+6.70%) | |
Jan 28, 2022 | 43.08 | 44.94 | 42.40 | 44.93 | 932,010 | +0.87(+1.97%) |
Jan 27, 2022 | 45.25 | 46.13 | 43.59 | 44.06 | 1,107,118 | -0.27(-0.61%) |
Jan 26, 2022 | 47.39 | 47.39 | 43.78 | 44.33 | 1,138,527 | -1.93(-4.17%) |
Jan 25, 2022 | 47.65 | 47.98 | 45.85 | 46.26 | 1,127,249 | -1.90(-3.95%) |
Jan 24, 2022 | 43.70 | 48.38 | 43.50 | 48.16 | 1,821,774 | +3.81(+8.59%) |
Jan 21, 2022 | 44.10 | 45.34 | 43.60 | 44.35 | 1,377,508 | +0.18(+0.41%) |
Jan 20, 2022 | 45.65 | 46.99 | 44.09 | 44.17 | 892,551 | -1.44(-3.16%) |
Jan 19, 2022 | 43.99 | 47.20 | 43.99 | 45.61 | 1,456,525 | +1.59(+3.61%) |
Jan 18, 2022 | 44.60 | 44.93 | 43.63 | 44.02 | 1,116,180 | -1.18(-2.61%) |
Jan 14, 2022 | 45.20 | 0 | -2.02(-4.28%) | |||
Jan 13, 2022 | 47.52 | 48.09 | 46.89 | 47.22 | 913,741 | -0.63(-1.32%) |
Jan 12, 2022 | 48.52 | 49.49 | 47.27 | 47.85 | 1,195,183 | -0.19(-0.40%) |
Jan 11, 2022 | 48.24 | 48.39 | 47.19 | 48.04 | 1,287,352 | -0.33(-0.68%) |
Jan 10, 2022 | 49.36 | 49.51 | 46.44 | 48.37 | 1,727,380 | -1.34(-2.70%) |
Jan 07, 2022 | 49.37 | 50.59 | 48.30 | 49.71 | 1,108,262 | +0.48(+0.98%) |
Jan 06, 2022 | 49.62 | 51.02 | 48.11 | 49.23 | 1,344,100 | -0.31(-0.63%) |
Jan 05, 2022 | 50.90 | 52.53 | 49.29 | 49.54 | 1,402,801 | -1.61(-3.15%) |
Jan 04, 2022 | 52.68 | 53.41 | 50.89 | 51.15 | 996,757 | -1.26(-2.40%) |