Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.27 | 39.34 | 39.21 | 39.21 | 16,320 | +0.09(+0.23%) |
Mar 30, 2022 | 39.16 | 39.19 | 39.00 | 39.12 | 2,315 | -0.08(-0.21%) |
Mar 29, 2022 | 38.87 | 39.20 | 38.84 | 39.20 | 3,688 | +0.55(+1.42%) |
Mar 28, 2022 | 38.80 | 38.81 | 38.50 | 38.65 | 11,180 | +0.15(+0.39%) |
Mar 25, 2022 | 38.64 | 38.64 | 38.47 | 38.50 | 3,901 | -0.01(-0.04%) |
Mar 24, 2022 | 38.31 | 38.51 | 38.31 | 38.51 | 1,683 | +0.58(+1.52%) |
Mar 23, 2022 | 38.08 | 38.35 | 37.94 | 37.94 | 2,601 | -0.08(-0.20%) |
Mar 22, 2022 | 37.79 | 38.02 | 37.79 | 38.02 | 965 | +0.40(+1.08%) |
Mar 21, 2022 | 37.63 | 37.67 | 37.43 | 37.61 | 4,725 | -0.22(-0.58%) |
Mar 18, 2022 | 37.67 | 37.83 | 37.57 | 37.83 | 1,709 | +0.18(+0.48%) |
Mar 17, 2022 | 37.45 | 37.85 | 37.36 | 37.65 | 11,780 | -0.03(-0.08%) |
Mar 16, 2022 | 37.44 | 37.78 | 37.38 | 37.68 | 65,986 | +0.15(+0.40%) |
Mar 15, 2022 | 37.17 | 37.53 | 37.17 | 37.53 | 6,101 | +0.24(+0.64%) |
Mar 14, 2022 | 37.38 | 37.38 | 37.29 | 37.29 | 3,846 | -0.23(-0.61%) |
Mar 11, 2022 | 37.89 | 37.89 | 37.52 | 37.52 | 1,988 | -0.10(-0.27%) |
Mar 10, 2022 | 38.09 | 38.09 | 37.62 | 37.62 | 3,392 | -0.51(-1.34%) |
Mar 09, 2022 | 38.02 | 38.25 | 37.97 | 38.13 | 5,842 | +0.28(+0.74%) |
Mar 08, 2022 | 37.67 | 37.88 | 37.67 | 37.85 | 1,550 | +0.48(+1.29%) |
Mar 07, 2022 | 37.70 | 37.70 | 37.33 | 37.37 | 31,189 | -0.01(-0.04%) |
Mar 04, 2022 | 37.37 | 37.38 | 37.20 | 37.38 | 2,672 | -0.19(-0.51%) |
Mar 03, 2022 | 37.57 | 37.76 | 37.49 | 37.57 | 911 | +0.01(+0.04%) |
Mar 02, 2022 | 37.28 | 37.60 | 37.28 | 37.56 | 2,127 | +0.39(+1.04%) |
Mar 01, 2022 | 36.81 | 37.35 | 36.64 | 37.17 | 57,050 | +0.22(+0.61%) |
Feb 28, 2022 | 37.00 | 37.01 | 36.66 | 36.95 | 10,583 | +0.25(+0.68%) |
Feb 25, 2022 | 36.45 | 36.82 | 36.62 | 36.70 | 20,180 | +0.22(+0.60%) |
Feb 24, 2022 | 36.35 | 36.52 | 36.34 | 36.48 | 11,048 | +0.06(+0.16%) |
Feb 23, 2022 | 36.49 | 36.49 | 36.42 | 36.42 | 467 | +0.12(+0.33%) |
Feb 22, 2022 | 36.38 | 36.58 | 36.30 | 36.30 | 1,618 | +0.26(+0.72%) |
Feb 18, 2022 | 36.04 | 0 | -0.06(-0.17%) | |||
Feb 17, 2022 | 35.98 | 36.28 | 35.98 | 36.10 | 880 | +0.21(+0.59%) |
Feb 16, 2022 | 35.60 | 35.89 | 35.60 | 35.89 | 961 | +0.45(+1.26%) |
Feb 15, 2022 | 35.35 | 35.44 | 35.35 | 35.44 | 185 | +0.19(+0.54%) |
Feb 14, 2022 | 35.31 | 35.40 | 35.24 | 35.25 | 1,865 | -0.05(-0.14%) |
Feb 11, 2022 | 35.20 | 35.30 | 35.19 | 35.30 | 13,003 | +0.07(+0.20%) |
Feb 10, 2022 | 35.06 | 35.45 | 35.06 | 35.23 | 1,248 | -0.14(-0.40%) |
Feb 09, 2022 | 35.31 | 35.37 | 35.31 | 35.37 | 363 | +0.01(+0.04%) |
Feb 08, 2022 | 35.26 | 35.36 | 35.26 | 35.36 | 1,274 | +0.21(+0.60%) |
Feb 07, 2022 | 35.15 | 35.34 | 35.15 | 35.15 | 2,460 | +0.05(+0.14%) |
Feb 04, 2022 | 34.89 | 35.10 | 34.89 | 35.10 | 433 | +0.03(+0.09%) |
Feb 03, 2022 | 34.89 | 35.08 | 34.89 | 35.07 | 1,563 | +0.06(+0.16%) |
Feb 02, 2022 | 35.01 | 35.01 | 35.01 | 35.01 | 68 | -0.02(-0.05%) |
Feb 01, 2022 | 35.03 | 35.03 | 35.03 | 35.03 | 116 | -0.02(-0.06%) |
Jan 31, 2022 | 34.91 | 35.05 | 34.91 | 35.05 | 173 | +0.32(+0.93%) |
Jan 28, 2022 | 34.70 | 34.79 | 34.61 | 34.73 | 5,922 | +0.18(+0.53%) |
Jan 27, 2022 | 34.62 | 34.99 | 34.55 | 34.55 | 5,407 | +0.13(+0.36%) |
Jan 26, 2022 | 34.66 | 34.66 | 34.42 | 34.42 | 759 | -0.31(-0.89%) |
Jan 25, 2022 | 34.55 | 34.73 | 34.54 | 34.73 | 842 | +0.21(+0.61%) |
Jan 24, 2022 | 34.51 | 34.80 | 34.52 | 1,683 | -0.14(-0.40%) | |
Jan 21, 2022 | 34.81 | 34.94 | 34.58 | 34.66 | 5,410 | -0.20(-0.57%) |
Jan 20, 2022 | 35.14 | 35.24 | 34.76 | 34.86 | 1,924 | -0.05(-0.15%) |
Jan 19, 2022 | 35.17 | 35.20 | 34.91 | 34.91 | 681 | -0.08(-0.23%) |
Jan 18, 2022 | 35.05 | 35.07 | 34.99 | 34.99 | 798 | -0.04(-0.10%) |
Jan 14, 2022 | 35.03 | 0 | +0.05(+0.13%) | |||
Jan 13, 2022 | 34.90 | 35.18 | 34.90 | 34.98 | 2,180 | +0.19(+0.55%) |
Jan 12, 2022 | 34.64 | 34.85 | 34.64 | 34.79 | 1,075 | +0.31(+0.89%) |
Jan 11, 2022 | 34.04 | 34.48 | 34.04 | 34.48 | 170 | +0.58(+1.72%) |
Jan 10, 2022 | 33.63 | 33.90 | 33.63 | 33.90 | 812 | +0.35(+1.04%) |
Jan 07, 2022 | 33.55 | 33.56 | 33.55 | 33.55 | 453 | +0.07(+0.20%) |
Jan 06, 2022 | 33.48 | 33.48 | 33.48 | 33.48 | 20 | +0.19(+0.58%) |
Jan 05, 2022 | 33.22 | 33.33 | 33.21 | 33.29 | 2,269 | +0.04(+0.12%) |
Jan 04, 2022 | 33.12 | 33.25 | 33.12 | 33.25 | 890 | +0.03(+0.10%) |