Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.41 | 36.48 | 36.12 | 36.12 | 53,025 | -0.39(-1.07%) |
Mar 30, 2022 | 36.49 | 36.66 | 36.43 | 36.51 | 11,734 | -0.13(-0.35%) |
Mar 29, 2022 | 36.52 | 36.72 | 36.50 | 36.64 | 20,963 | +0.28(+0.77%) |
Mar 28, 2022 | 36.07 | 36.36 | 36.06 | 36.36 | 31,272 | +0.18(+0.50%) |
Mar 25, 2022 | 36.09 | 36.19 | 35.96 | 36.18 | 18,655 | +0.16(+0.44%) |
Mar 24, 2022 | 35.80 | 36.04 | 35.78 | 36.02 | 68,330 | +0.33(+0.92%) |
Mar 23, 2022 | 35.84 | 35.94 | 35.69 | 35.69 | 51,386 | -0.29(-0.81%) |
Mar 22, 2022 | 35.90 | 36.04 | 35.90 | 35.98 | 49,905 | +0.25(+0.70%) |
Mar 21, 2022 | 35.64 | 35.85 | 35.59 | 35.73 | 13,152 | +0.01(+0.03%) |
Mar 18, 2022 | 35.41 | 35.78 | 35.37 | 35.72 | 25,396 | +0.29(+0.82%) |
Mar 17, 2022 | 35.16 | 35.43 | 35.03 | 35.43 | 16,476 | +0.29(+0.83%) |
Mar 16, 2022 | 34.86 | 35.14 | 34.54 | 35.14 | 14,942 | +0.56(+1.62%) |
Mar 15, 2022 | 34.32 | 34.58 | 34.32 | 34.58 | 9,735 | +0.51(+1.50%) |
Mar 14, 2022 | 34.17 | 34.33 | 33.98 | 34.07 | 3,040 | -0.09(-0.26%) |
Mar 11, 2022 | 34.61 | 34.61 | 34.16 | 34.16 | 7,940 | -0.32(-0.93%) |
Mar 10, 2022 | 34.35 | 34.57 | 34.28 | 34.48 | 13,393 | -0.13(-0.38%) |
Mar 09, 2022 | 34.55 | 34.76 | 34.46 | 34.61 | 29,492 | +0.61(+1.79%) |
Mar 08, 2022 | 34.21 | 34.56 | 34.00 | 34.00 | 23,848 | -0.16(-0.47%) |
Mar 07, 2022 | 34.73 | 34.75 | 34.16 | 34.16 | 15,074 | -0.76(-2.18%) |
Mar 04, 2022 | 34.80 | 34.92 | 34.74 | 34.92 | 8,922 | -0.17(-0.48%) |
Mar 03, 2022 | 35.40 | 35.40 | 35.00 | 35.09 | 24,622 | -0.20(-0.57%) |
Mar 02, 2022 | 34.78 | 35.36 | 34.78 | 35.29 | 13,656 | +0.55(+1.58%) |
Mar 01, 2022 | 35.16 | 35.18 | 34.73 | 34.74 | 15,546 | -0.42(-1.20%) |
Feb 28, 2022 | 35.06 | 35.26 | 34.90 | 35.16 | 15,416 | -0.07(-0.20%) |
Feb 25, 2022 | 34.81 | 35.30 | 34.91 | 35.23 | 12,809 | +0.53(+1.53%) |
Feb 24, 2022 | 33.78 | 34.74 | 33.78 | 34.70 | 53,346 | +0.37(+1.08%) |
Feb 23, 2022 | 34.82 | 34.97 | 34.30 | 34.33 | 22,033 | -0.49(-1.41%) |
Feb 22, 2022 | 34.88 | 35.09 | 34.59 | 34.82 | 31,349 | -0.19(-0.54%) |
Feb 18, 2022 | 35.01 | 0 | -0.21(-0.61%) | |||
Feb 17, 2022 | 35.54 | 35.54 | 35.20 | 35.22 | 22,155 | -0.59(-1.64%) |
Feb 16, 2022 | 35.65 | 35.85 | 35.48 | 35.81 | 104,503 | +0.07(+0.20%) |
Feb 15, 2022 | 35.59 | 35.74 | 35.54 | 35.74 | 23,824 | +0.41(+1.16%) |
Feb 14, 2022 | 35.36 | 35.45 | 35.08 | 35.33 | 43,052 | -0.06(-0.17%) |
Feb 11, 2022 | 35.94 | 35.97 | 35.29 | 35.39 | 76,880 | -0.48(-1.34%) |
Feb 10, 2022 | 36.27 | 36.33 | 35.80 | 35.87 | 42,385 | -0.55(-1.51%) |
Feb 09, 2022 | 36.27 | 36.42 | 36.27 | 36.42 | 131,520 | +0.39(+1.08%) |
Feb 08, 2022 | 35.78 | 36.06 | 35.76 | 36.03 | 25,221 | +0.23(+0.64%) |
Feb 07, 2022 | 35.92 | 35.97 | 35.74 | 35.80 | 19,316 | -0.12(-0.33%) |
Feb 04, 2022 | 35.71 | 36.13 | 35.56 | 35.92 | 85,048 | +0.13(+0.36%) |
Feb 03, 2022 | 36.08 | 35.73 | 35.79 | 48,357 | -0.63(-1.73%) | |
Feb 02, 2022 | 36.33 | 36.44 | 36.11 | 36.42 | 33,707 | +0.23(+0.64%) |
Feb 01, 2022 | 35.95 | 36.19 | 35.86 | 36.19 | 70,687 | +0.22(+0.61%) |
Jan 31, 2022 | 35.46 | 35.99 | 35.97 | 37,801 | +0.48(+1.35%) | |
Jan 28, 2022 | 34.75 | 35.51 | 34.71 | 35.49 | 59,212 | +0.68(+1.95%) |
Jan 27, 2022 | 35.37 | 35.47 | 34.79 | 34.81 | 37,864 | -0.15(-0.44%) |
Jan 26, 2022 | 35.35 | 35.57 | 34.80 | 34.96 | 67,165 | -0.11(-0.31%) |
Jan 25, 2022 | 34.90 | 35.31 | 34.66 | 35.07 | 127,960 | -0.35(-0.99%) |
Jan 24, 2022 | 34.80 | 35.42 | 34.22 | 35.42 | 124,097 | +0.11(+0.31%) |
Jan 21, 2022 | 35.56 | 35.83 | 35.29 | 35.31 | 119,095 | -0.47(-1.31%) |
Jan 20, 2022 | 36.19 | 36.41 | 35.78 | 35.78 | 31,247 | -0.26(-0.72%) |
Jan 19, 2022 | 36.48 | 36.48 | 36.04 | 36.04 | 52,815 | -0.25(-0.69%) |
Jan 18, 2022 | 36.55 | 36.55 | 36.25 | 36.29 | 99,360 | -0.50(-1.36%) |
Jan 14, 2022 | 36.79 | 0 | +0.03(+0.08%) | |||
Jan 13, 2022 | 37.19 | 37.22 | 36.73 | 36.76 | 68,979 | -0.34(-0.93%) |
Jan 12, 2022 | 37.17 | 37.23 | 37.04 | 37.10 | 69,941 | +0.07(+0.19%) |
Jan 11, 2022 | 36.84 | 37.05 | 36.63 | 37.03 | 188,687 | +0.21(+0.58%) |
Jan 10, 2022 | 36.70 | 36.84 | 36.29 | 36.82 | 93,039 | -0.04(-0.11%) |
Jan 07, 2022 | 36.94 | 36.97 | 36.75 | 36.86 | 120,619 | -0.03(-0.08%) |
Jan 06, 2022 | 36.92 | 37.02 | 36.78 | 36.89 | 81,096 | -0.05(-0.14%) |
Jan 05, 2022 | 37.45 | 37.46 | 36.94 | 36.94 | 183,632 | -0.51(-1.36%) |
Jan 04, 2022 | 37.52 | 37.53 | 37.32 | 37.45 | 260,362 | +0.01(+0.03%) |