Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 42.66 | 42.89 | 42.35 | 42.35 | 26,962 | -1.08(-2.49%) |
Mar 30, 2022 | 43.84 | 44.10 | 43.43 | 43.43 | 3,982 | -0.30(-0.70%) |
Mar 29, 2022 | 43.53 | 43.73 | 43.42 | 43.73 | 5,743 | +0.87(+2.02%) |
Mar 28, 2022 | 42.58 | 42.99 | 42.49 | 42.86 | 7,978 | -0.01(-0.02%) |
Mar 25, 2022 | 42.67 | 42.93 | 42.41 | 42.87 | 7,208 | -0.41(-0.94%) |
Mar 24, 2022 | 43.07 | 43.28 | 42.72 | 43.28 | 3,696 | +0.12(+0.29%) |
Mar 23, 2022 | 43.34 | 43.85 | 43.15 | 43.15 | 5,650 | +0.00(+0.00%) |
Mar 22, 2022 | 43.10 | 43.48 | 43.10 | 43.15 | 5,817 | +1.25(+2.98%) |
Mar 21, 2022 | 41.78 | 42.00 | 41.46 | 41.90 | 8,288 | -0.47(-1.11%) |
Mar 18, 2022 | 41.38 | 42.70 | 41.38 | 42.37 | 11,930 | +1.14(+2.77%) |
Mar 17, 2022 | 41.03 | 41.31 | 40.48 | 41.23 | 8,941 | -0.24(-0.58%) |
Mar 16, 2022 | 39.69 | 41.70 | 39.69 | 41.47 | 8,201 | +4.00(+10.68%) |
Mar 15, 2022 | 36.70 | 37.47 | 36.59 | 37.47 | 4,908 | +0.36(+0.96%) |
Mar 14, 2022 | 37.78 | 38.08 | 37.06 | 37.11 | 21,134 | -1.50(-3.89%) |
Mar 11, 2022 | 39.41 | 39.41 | 38.62 | 38.62 | 7,815 | -0.97(-2.45%) |
Mar 10, 2022 | 40.09 | 40.09 | 39.41 | 39.59 | 12,387 | -1.41(-3.43%) |
Mar 09, 2022 | 40.51 | 41.56 | 40.51 | 40.99 | 12,913 | +1.23(+3.10%) |
Mar 08, 2022 | 39.70 | 40.22 | 39.36 | 39.76 | 10,837 | +0.18(+0.46%) |
Mar 07, 2022 | 40.87 | 40.88 | 39.48 | 39.57 | 12,185 | -1.30(-3.18%) |
Mar 04, 2022 | 41.20 | 41.58 | 40.80 | 40.88 | 8,066 | -1.04(-2.47%) |
Mar 03, 2022 | 42.62 | 42.62 | 41.85 | 41.91 | 6,202 | -0.80(-1.88%) |
Mar 02, 2022 | 42.24 | 42.82 | 42.24 | 42.72 | 5,704 | +0.30(+0.71%) |
Mar 01, 2022 | 43.28 | 43.28 | 42.41 | 42.41 | 1,790 | +0.13(+0.30%) |
Feb 28, 2022 | 42.31 | 42.69 | 41.87 | 42.29 | 11,373 | -0.60(-1.39%) |
Feb 25, 2022 | 42.48 | 42.97 | 42.46 | 42.88 | 11,427 | +0.40(+0.94%) |
Feb 24, 2022 | 41.13 | 42.58 | 40.80 | 42.48 | 24,381 | -0.72(-1.66%) |
Feb 23, 2022 | 44.17 | 44.26 | 43.20 | 43.20 | 4,493 | -0.42(-0.97%) |
Feb 22, 2022 | 43.71 | 44.26 | 43.47 | 43.62 | 7,910 | -0.64(-1.45%) |
Feb 18, 2022 | 44.26 | 0 | -0.60(-1.35%) | |||
Feb 17, 2022 | 45.16 | 45.49 | 44.82 | 44.87 | 13,176 | -0.88(-1.92%) |
Feb 16, 2022 | 45.50 | 45.75 | 45.46 | 45.75 | 4,095 | +0.11(+0.25%) |
Feb 15, 2022 | 45.12 | 45.77 | 45.12 | 45.64 | 6,063 | +1.11(+2.50%) |
Feb 14, 2022 | 44.58 | 44.66 | 44.21 | 44.52 | 6,205 | -0.41(-0.91%) |
Feb 11, 2022 | 45.91 | 46.07 | 44.91 | 44.93 | 5,471 | -0.71(-1.55%) |
Feb 10, 2022 | 45.62 | 46.56 | 45.53 | 45.64 | 8,872 | -0.44(-0.96%) |
Feb 09, 2022 | 45.44 | 46.08 | 45.44 | 46.08 | 5,343 | +1.01(+2.24%) |
Feb 08, 2022 | 44.22 | 45.07 | 44.22 | 45.07 | 9,254 | +0.82(+1.86%) |
Feb 07, 2022 | 44.42 | 44.51 | 44.07 | 44.24 | 9,014 | -0.53(-1.18%) |
Feb 04, 2022 | 44.16 | 44.77 | 44.14 | 44.77 | 7,871 | +0.51(+1.14%) |
Feb 03, 2022 | 44.67 | 44.18 | 44.27 | 7,689 | -0.83(-1.84%) | |
Feb 02, 2022 | 45.69 | 45.69 | 44.72 | 45.10 | 15,660 | -0.22(-0.49%) |
Feb 01, 2022 | 45.10 | 45.53 | 45.04 | 45.32 | 10,038 | +0.43(+0.96%) |
Jan 31, 2022 | 43.35 | 44.93 | 44.89 | 18,620 | +2.22(+5.20%) | |
Jan 28, 2022 | 42.53 | 42.67 | 41.92 | 42.67 | 31,598 | +0.34(+0.79%) |
Jan 27, 2022 | 43.54 | 43.60 | 42.24 | 42.33 | 16,215 | -1.03(-2.37%) |
Jan 26, 2022 | 44.76 | 44.76 | 43.16 | 43.36 | 21,072 | -0.73(-1.65%) |
Jan 25, 2022 | 43.98 | 44.42 | 43.51 | 44.09 | 14,850 | -0.09(-0.20%) |
Jan 24, 2022 | 44.17 | 44.18 | 42.66 | 44.18 | 94,514 | -0.78(-1.73%) |
Jan 21, 2022 | 46.06 | 46.07 | 44.80 | 44.96 | 14,152 | -1.42(-3.05%) |
Jan 20, 2022 | 47.25 | 47.37 | 46.21 | 46.37 | 9,258 | +0.20(+0.43%) |
Jan 19, 2022 | 46.88 | 46.89 | 46.17 | 46.17 | 10,310 | -0.21(-0.44%) |
Jan 18, 2022 | 46.42 | 46.85 | 46.27 | 46.38 | 27,721 | -0.96(-2.03%) |
Jan 14, 2022 | 47.34 | 0 | +0.30(+0.63%) | |||
Jan 13, 2022 | 47.31 | 47.86 | 46.84 | 47.04 | 9,141 | -0.13(-0.28%) |
Jan 12, 2022 | 47.10 | 47.30 | 47.02 | 47.17 | 19,249 | +0.98(+2.12%) |
Jan 11, 2022 | 45.35 | 46.39 | 45.35 | 46.19 | 6,658 | +1.40(+3.13%) |
Jan 10, 2022 | 44.98 | 44.98 | 44.40 | 44.79 | 15,997 | -0.00(-0.01%) |
Jan 07, 2022 | 44.74 | 45.14 | 44.52 | 44.80 | 39,857 | +0.37(+0.83%) |
Jan 06, 2022 | 43.94 | 44.58 | 43.73 | 44.43 | 119,195 | +0.77(+1.76%) |
Jan 05, 2022 | 44.16 | 44.82 | 43.63 | 43.66 | 31,745 | -0.82(-1.83%) |
Jan 04, 2022 | 44.66 | 44.69 | 44.09 | 44.48 | 16,692 | -0.12(-0.26%) |