| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2022 | 43.00 | 43.47 | 40.46 | 40.67 | 3,024,811 | -2.12(-4.96%) |
| Mar 30, 2022 | 42.21 | 43.28 | 42.13 | 42.80 | 1,251,911 | +0.15(+0.34%) |
| Mar 29, 2022 | 42.18 | 43.56 | 42.09 | 42.65 | 2,309,616 | +1.35(+3.27%) |
| Mar 28, 2022 | 40.21 | 41.73 | 40.20 | 41.30 | 1,548,077 | +0.90(+2.23%) |
| Mar 25, 2022 | 41.72 | 41.77 | 39.99 | 40.40 | 2,401,155 | -2.10(-4.93%) |
| Mar 24, 2022 | 42.58 | 42.84 | 41.29 | 42.49 | 2,424,229 | +0.18(+0.42%) |
| Mar 23, 2022 | 43.61 | 44.03 | 41.84 | 42.32 | 2,999,667 | -2.24(-5.03%) |
| Mar 22, 2022 | 42.46 | 44.81 | 42.41 | 44.56 | 3,758,211 | +2.93(+7.03%) |
| Mar 21, 2022 | 42.49 | 43.47 | 40.99 | 41.63 | 2,040,022 | -1.89(-4.34%) |
| Mar 18, 2022 | 42.16 | 44.06 | 42.15 | 43.52 | 4,163,858 | +1.10(+2.58%) |
| Mar 17, 2022 | 42.20 | 42.94 | 40.15 | 42.43 | 4,560,120 | +0.01(+0.02%) |
| Mar 16, 2022 | 43.34 | 44.12 | 40.03 | 42.42 | 8,514,827 | +3.67(+9.48%) |
| Mar 15, 2022 | 36.25 | 39.72 | 35.89 | 38.74 | 7,933,254 | +2.96(+8.26%) |
| Mar 14, 2022 | 34.37 | 36.28 | 32.85 | 35.79 | 9,647,735 | -0.91(-2.48%) |
| Mar 11, 2022 | 44.25 | 44.75 | 36.63 | 36.70 | 13,231,735 | -6.74(-15.51%) |
| Mar 10, 2022 | 44.95 | 46.43 | 41.38 | 43.43 | 7,381,206 | -5.34(-10.94%) |
| Mar 09, 2022 | 46.81 | 49.08 | 46.57 | 48.77 | 2,667,178 | +3.25(+7.14%) |
| Mar 08, 2022 | 45.92 | 47.01 | 44.84 | 45.52 | 2,430,148 | -0.23(-0.49%) |
| Mar 07, 2022 | 48.96 | 48.96 | 45.59 | 45.74 | 3,707,469 | -3.51(-7.12%) |
| Mar 04, 2022 | 50.10 | 50.25 | 48.79 | 49.25 | 2,791,963 | -1.64(-3.22%) |
| Mar 03, 2022 | 52.82 | 52.87 | 50.59 | 50.89 | 3,023,868 | -1.76(-3.34%) |
| Mar 02, 2022 | 51.57 | 53.13 | 51.57 | 52.65 | 3,471,527 | +1.81(+3.55%) |
| Mar 01, 2022 | 50.61 | 51.40 | 50.18 | 50.84 | 2,004,073 | +0.03(+0.06%) |
| Feb 28, 2022 | 50.26 | 51.13 | 50.04 | 50.81 | 3,733,644 | -0.03(-0.06%) |
| Feb 25, 2022 | 49.80 | 50.85 | 49.71 | 50.84 | 1,732,909 | +1.37(+2.76%) |
| Feb 24, 2022 | 48.21 | 49.80 | 47.75 | 49.47 | 2,505,534 | -0.58(-1.15%) |
| Feb 23, 2022 | 51.67 | 51.80 | 49.06 | 50.05 | 3,828,204 | -1.39(-2.70%) |
| Feb 22, 2022 | 50.60 | 51.67 | 50.29 | 51.44 | 3,671,046 | +0.23(+0.46%) |
| Feb 18, 2022 | 51.20 | 0 | +0.48(+0.94%) | |||
| Feb 17, 2022 | 50.66 | 51.46 | 50.24 | 50.72 | 1,832,717 | -0.46(-0.90%) |
| Feb 16, 2022 | 50.96 | 51.54 | 50.67 | 51.18 | 2,602,060 | +0.48(+0.94%) |
| Feb 15, 2022 | 49.80 | 50.90 | 49.63 | 50.71 | 2,224,443 | +1.40(+2.83%) |
| Feb 14, 2022 | 49.66 | 50.41 | 49.11 | 49.31 | 4,091,721 | -0.70(-1.41%) |
| Feb 11, 2022 | 49.08 | 52.71 | 49.08 | 50.01 | 6,850,152 | +1.02(+2.07%) |
| Feb 10, 2022 | 46.40 | 49.32 | 46.18 | 49.00 | 5,166,427 | +2.78(+6.02%) |
| Feb 09, 2022 | 43.72 | 46.76 | 43.61 | 46.21 | 4,915,219 | +0.67(+1.48%) |
| Feb 08, 2022 | 44.90 | 45.63 | 44.67 | 45.54 | 2,667,873 | +0.54(+1.19%) |
| Feb 07, 2022 | 46.09 | 46.37 | 44.86 | 45.00 | 4,587,165 | -1.41(-3.03%) |
| Feb 04, 2022 | 45.38 | 46.68 | 45.02 | 46.41 | 1,752,240 | +0.58(+1.26%) |
| Feb 03, 2022 | 46.36 | 45.70 | 45.83 | 1,414,573 | -0.81(-1.74%) | |
| Feb 02, 2022 | 47.36 | 47.41 | 46.50 | 46.64 | 1,620,631 | -0.72(-1.53%) |
| Feb 01, 2022 | 46.95 | 47.58 | 46.75 | 47.36 | 2,336,639 | +0.31(+0.66%) |
| Jan 31, 2022 | 45.55 | 47.13 | 47.05 | 2,432,783 | +1.97(+4.38%) | |
| Jan 28, 2022 | 43.92 | 45.20 | 43.60 | 45.08 | 1,913,115 | +1.50(+3.45%) |
| Jan 27, 2022 | 44.31 | 44.52 | 43.38 | 43.57 | 1,991,645 | -0.50(-1.13%) |
| Jan 26, 2022 | 44.81 | 45.42 | 43.94 | 44.07 | 1,443,158 | -0.49(-1.10%) |
| Jan 25, 2022 | 44.40 | 45.23 | 43.86 | 44.56 | 2,137,330 | -0.34(-0.76%) |
| Jan 24, 2022 | 43.90 | 44.96 | 42.89 | 44.90 | 2,363,093 | +0.29(+0.66%) |
| Jan 21, 2022 | 45.16 | 45.41 | 44.37 | 44.61 | 2,492,884 | -0.01(-0.02%) |
| Jan 20, 2022 | 46.06 | 46.44 | 44.53 | 44.62 | 2,747,863 | +0.15(+0.33%) |
| Jan 19, 2022 | 44.74 | 45.38 | 44.40 | 44.47 | 2,527,202 | -0.13(-0.28%) |
| Jan 18, 2022 | 44.82 | 45.63 | 44.43 | 44.60 | 2,635,053 | -0.84(-1.85%) |
| Jan 14, 2022 | 45.44 | 0 | -1.40(-2.98%) | |||
| Jan 13, 2022 | 47.64 | 47.72 | 46.67 | 46.84 | 2,000,580 | -0.52(-1.09%) |
| Jan 12, 2022 | 47.48 | 48.28 | 46.84 | 47.35 | 2,284,998 | -0.35(-0.74%) |
| Jan 11, 2022 | 47.34 | 48.26 | 47.23 | 47.71 | 2,039,256 | +0.44(+0.93%) |
| Jan 10, 2022 | 48.58 | 48.78 | 46.61 | 47.27 | 2,306,932 | -1.27(-2.62%) |
| Jan 07, 2022 | 47.41 | 49.24 | 47.41 | 48.54 | 2,552,902 | +0.96(+2.01%) |
| Jan 06, 2022 | 47.21 | 47.88 | 46.53 | 47.58 | 1,872,815 | +0.66(+1.42%) |
| Jan 05, 2022 | 47.61 | 48.51 | 46.90 | 46.92 | 1,820,811 | -0.95(-1.98%) |
| Jan 04, 2022 | 48.50 | 48.53 | 47.59 | 47.86 | 2,144,034 | -0.53(-1.09%) |
