Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.71 | 40.99 | 40.55 | 40.55 | 11,383 | -0.81(-1.97%) |
Mar 30, 2022 | 41.94 | 42.27 | 41.36 | 41.36 | 2,234 | -0.76(-1.80%) |
Mar 29, 2022 | 41.94 | 42.26 | 41.94 | 42.12 | 2,772 | +1.39(+3.42%) |
Mar 28, 2022 | 40.36 | 40.73 | 40.07 | 40.73 | 893 | +0.43(+1.06%) |
Mar 25, 2022 | 40.96 | 40.96 | 40.13 | 40.30 | 1,034 | -0.90(-2.19%) |
Mar 24, 2022 | 40.70 | 41.21 | 40.26 | 41.21 | 3,208 | +0.47(+1.16%) |
Mar 23, 2022 | 40.51 | 40.73 | 40.51 | 40.73 | 309 | -0.24(-0.58%) |
Mar 22, 2022 | 40.07 | 40.98 | 40.07 | 40.97 | 8,474 | +1.10(+2.77%) |
Mar 21, 2022 | 40.24 | 40.40 | 39.46 | 39.87 | 8,050 | -0.32(-0.81%) |
Mar 18, 2022 | 39.14 | 40.49 | 39.14 | 40.19 | 4,254 | +1.38(+3.55%) |
Mar 17, 2022 | 38.68 | 38.81 | 38.30 | 38.81 | 2,063 | +0.73(+1.92%) |
Mar 16, 2022 | 37.28 | 38.08 | 37.00 | 38.08 | 2,737 | +2.72(+7.70%) |
Mar 15, 2022 | 34.90 | 35.36 | 34.83 | 35.36 | 4,852 | +0.73(+2.11%) |
Mar 14, 2022 | 36.01 | 36.01 | 34.63 | 34.63 | 4,559 | -1.69(-4.66%) |
Mar 11, 2022 | 38.52 | 38.52 | 36.24 | 36.32 | 2,958 | -1.70(-4.46%) |
Mar 10, 2022 | 37.86 | 38.02 | 37.41 | 38.02 | 3,510 | -0.62(-1.60%) |
Mar 09, 2022 | 37.98 | 38.73 | 37.98 | 38.64 | 4,674 | +1.67(+4.51%) |
Mar 08, 2022 | 36.85 | 37.51 | 36.57 | 36.97 | 1,044 | -0.03(-0.09%) |
Mar 07, 2022 | 38.11 | 38.11 | 36.88 | 37.00 | 3,098 | -1.02(-2.68%) |
Mar 04, 2022 | 38.86 | 38.86 | 37.85 | 38.02 | 4,023 | -0.89(-2.28%) |
Mar 03, 2022 | 40.36 | 40.36 | 38.87 | 38.91 | 3,714 | -1.60(-3.95%) |
Mar 02, 2022 | 40.10 | 40.51 | 40.01 | 40.51 | 6,369 | +0.41(+1.01%) |
Mar 01, 2022 | 40.53 | 40.81 | 40.10 | 40.10 | 12,320 | -0.10(-0.25%) |
Feb 28, 2022 | 39.79 | 40.21 | 39.63 | 40.21 | 3,696 | +0.29(+0.72%) |
Feb 25, 2022 | 39.49 | 39.92 | 39.62 | 39.92 | 1,516 | +0.66(+1.67%) |
Feb 24, 2022 | 36.20 | 39.33 | 36.20 | 39.26 | 5,648 | +1.34(+3.54%) |
Feb 23, 2022 | 39.13 | 39.13 | 37.86 | 37.92 | 3,584 | -0.88(-2.27%) |
Feb 22, 2022 | 38.77 | 39.55 | 38.77 | 38.80 | 2,092 | -0.54(-1.38%) |
Feb 18, 2022 | 39.34 | 0 | -0.91(-2.26%) | |||
Feb 17, 2022 | 41.46 | 41.46 | 40.13 | 40.25 | 1,603 | -2.41(-5.66%) |
Feb 16, 2022 | 42.46 | 42.66 | 42.46 | 42.66 | 764 | -0.25(-0.57%) |
Feb 15, 2022 | 42.36 | 42.96 | 42.18 | 42.91 | 3,332 | +1.41(+3.40%) |
Feb 14, 2022 | 42.04 | 42.04 | 41.39 | 41.50 | 1,734 | -0.30(-0.73%) |
Feb 11, 2022 | 43.41 | 43.44 | 41.80 | 41.80 | 1,689 | -1.28(-2.98%) |
Feb 10, 2022 | 43.57 | 43.67 | 42.91 | 43.09 | 1,183 | -0.11(-0.25%) |
Feb 09, 2022 | 42.16 | 43.19 | 42.16 | 43.19 | 3,274 | +1.49(+3.57%) |
Feb 08, 2022 | 40.80 | 41.70 | 40.80 | 41.70 | 1,201 | +0.75(+1.83%) |
Feb 07, 2022 | 41.50 | 41.88 | 40.84 | 40.95 | 2,442 | -0.02(-0.05%) |
Feb 04, 2022 | 40.31 | 41.18 | 40.31 | 40.97 | 3,335 | +0.66(+1.65%) |
Feb 03, 2022 | 40.96 | 40.31 | 40.31 | 2,001 | -1.49(-3.56%) | |
Feb 02, 2022 | 42.57 | 42.57 | 41.80 | 41.80 | 1,001 | -0.60(-1.41%) |
Feb 01, 2022 | 41.92 | 42.40 | 41.92 | 42.40 | 3,835 | +0.55(+1.32%) |
Jan 31, 2022 | 40.52 | 41.84 | 41.84 | 6,617 | +2.14(+5.40%) | |
Jan 28, 2022 | 38.66 | 39.70 | 38.62 | 39.70 | 4,439 | +0.86(+2.20%) |
Jan 27, 2022 | 39.86 | 39.87 | 38.84 | 38.84 | 4,895 | -0.53(-1.35%) |
Jan 26, 2022 | 40.66 | 40.87 | 39.37 | 39.38 | 4,055 | -0.47(-1.18%) |
Jan 25, 2022 | 40.75 | 40.75 | 39.65 | 39.84 | 10,889 | -1.25(-3.03%) |
Jan 24, 2022 | 39.84 | 41.09 | 38.87 | 41.09 | 3,872 | +0.46(+1.14%) |
Jan 21, 2022 | 41.74 | 41.80 | 40.49 | 40.63 | 4,603 | -1.22(-2.91%) |
Jan 20, 2022 | 43.14 | 43.22 | 41.74 | 41.84 | 11,360 | -0.13(-0.31%) |
Jan 19, 2022 | 42.63 | 42.80 | 41.86 | 41.97 | 16,092 | -0.25(-0.59%) |
Jan 18, 2022 | 42.51 | 42.52 | 42.20 | 42.22 | 4,066 | -1.26(-2.89%) |
Jan 14, 2022 | 43.48 | 0 | -0.04(-0.10%) | |||
Jan 13, 2022 | 45.03 | 45.08 | 43.52 | 43.52 | 2,285 | -1.98(-4.36%) |
Jan 12, 2022 | 46.44 | 46.44 | 45.35 | 45.51 | 2,458 | -0.12(-0.27%) |
Jan 11, 2022 | 44.44 | 45.63 | 44.44 | 45.63 | 1,597 | +1.00(+2.25%) |
Jan 10, 2022 | 43.64 | 44.63 | 43.20 | 44.63 | 8,369 | +0.30(+0.67%) |
Jan 07, 2022 | 45.06 | 45.06 | 44.31 | 44.33 | 2,023 | -0.38(-0.85%) |
Jan 06, 2022 | 44.97 | 44.97 | 43.98 | 44.71 | 2,659 | -0.08(-0.17%) |
Jan 05, 2022 | 46.01 | 46.14 | 44.61 | 44.79 | 18,433 | -1.71(-3.68%) |
Jan 04, 2022 | 47.66 | 47.66 | 46.00 | 46.50 | 3,551 | -1.29(-2.71%) |