Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.99 | 38.99 | 38.90 | 38.94 | 646 | +0.09(+0.24%) |
Mar 30, 2022 | 38.87 | 38.87 | 38.85 | 38.85 | 383 | +0.07(+0.17%) |
Mar 29, 2022 | 38.65 | 38.78 | 38.65 | 38.78 | 8,067 | +0.28(+0.73%) |
Mar 28, 2022 | 38.50 | 38.50 | 38.46 | 38.50 | 2,033 | +0.10(+0.25%) |
Mar 25, 2022 | 38.51 | 38.55 | 38.40 | 38.40 | 1,361 | -0.14(-0.37%) |
Mar 24, 2022 | 38.49 | 38.55 | 38.49 | 38.55 | 512 | +0.07(+0.17%) |
Mar 23, 2022 | 38.48 | 38.48 | 38.48 | 38.48 | 73 | -0.06(-0.16%) |
Mar 22, 2022 | 38.60 | 38.61 | 38.51 | 38.54 | 903 | -0.00(-0.00%) |
Mar 21, 2022 | 38.69 | 38.69 | 38.54 | 38.54 | 536 | -0.16(-0.41%) |
Mar 18, 2022 | 37.12 | 38.71 | 37.12 | 38.70 | 1,280 | +0.18(+0.47%) |
Mar 17, 2022 | 38.47 | 38.52 | 38.34 | 38.52 | 4,344 | +0.29(+0.76%) |
Mar 16, 2022 | 38.19 | 38.28 | 38.14 | 38.23 | 5,011 | +0.20(+0.51%) |
Mar 15, 2022 | 38.04 | 38.04 | 37.94 | 38.03 | 3,640 | +0.26(+0.70%) |
Mar 14, 2022 | 38.10 | 38.10 | 37.77 | 37.77 | 801 | -0.41(-1.09%) |
Mar 11, 2022 | 38.32 | 38.32 | 38.18 | 38.18 | 1,626 | -0.07(-0.18%) |
Mar 10, 2022 | 38.26 | 38.26 | 38.21 | 38.25 | 1,453 | -0.12(-0.32%) |
Mar 09, 2022 | 38.39 | 38.39 | 38.33 | 38.38 | 1,683 | +0.24(+0.64%) |
Mar 08, 2022 | 36.11 | 38.25 | 36.11 | 38.13 | 7,231 | -0.08(-0.22%) |
Mar 07, 2022 | 38.37 | 38.37 | 38.19 | 38.22 | 2,019 | -0.38(-0.99%) |
Mar 04, 2022 | 38.63 | 38.69 | 38.60 | 38.60 | 2,569 | -0.18(-0.46%) |
Mar 03, 2022 | 38.87 | 38.91 | 38.78 | 38.78 | 1,253 | -0.07(-0.18%) |
Mar 02, 2022 | 38.71 | 38.89 | 38.71 | 38.84 | 974 | +0.11(+0.30%) |
Mar 01, 2022 | 38.75 | 38.78 | 38.71 | 38.73 | 2,137 | -0.10(-0.25%) |
Feb 28, 2022 | 38.91 | 38.91 | 38.83 | 38.83 | 132,889 | -0.01(-0.02%) |
Feb 25, 2022 | 38.59 | 38.83 | 38.59 | 38.83 | 1,941 | +0.30(+0.78%) |
Feb 24, 2022 | 38.30 | 38.56 | 38.23 | 38.53 | 1,263 | +0.10(+0.27%) |
Feb 23, 2022 | 38.51 | 38.57 | 38.43 | 38.43 | 10,112 | -0.12(-0.30%) |
Feb 22, 2022 | 38.58 | 38.62 | 38.41 | 38.54 | 11,213 | -0.17(-0.43%) |
Feb 18, 2022 | 38.71 | 0 | +0.05(+0.14%) | |||
Feb 17, 2022 | 38.89 | 38.89 | 38.63 | 38.66 | 1,047 | -0.16(-0.42%) |
Feb 16, 2022 | 38.82 | 38.82 | 38.82 | 38.82 | 338 | +0.14(+0.37%) |
Feb 15, 2022 | 38.75 | 38.76 | 38.68 | 38.68 | 4,179 | +0.25(+0.66%) |
Feb 14, 2022 | 38.59 | 38.59 | 38.43 | 38.43 | 820 | -0.33(-0.86%) |
Feb 11, 2022 | 38.97 | 38.97 | 38.75 | 38.76 | 2,108 | -0.24(-0.62%) |
Feb 10, 2022 | 39.17 | 39.18 | 38.98 | 39.00 | 1,766 | -0.25(-0.65%) |
Feb 09, 2022 | 38.76 | 39.32 | 38.76 | 39.26 | 1,892 | +0.13(+0.32%) |
Feb 08, 2022 | 39.23 | 39.24 | 39.07 | 39.13 | 10,513 | -0.15(-0.39%) |
Feb 07, 2022 | 39.36 | 39.36 | 39.28 | 39.28 | 301 | -0.02(-0.05%) |
Feb 04, 2022 | 39.47 | 39.49 | 39.30 | 39.30 | 1,961 | -0.23(-0.58%) |
Feb 03, 2022 | 39.58 | 39.53 | 39.53 | 1,535 | -0.25(-0.62%) | |
Feb 02, 2022 | 39.93 | 39.93 | 39.77 | 39.78 | 2,115 | -0.09(-0.23%) |
Feb 01, 2022 | 39.79 | 39.89 | 39.79 | 39.87 | 973 | +0.08(+0.21%) |
Jan 31, 2022 | 39.60 | 39.79 | 39.79 | 2,856 | +0.29(+0.75%) | |
Jan 28, 2022 | 39.23 | 39.50 | 39.23 | 39.49 | 7,847 | +0.18(+0.45%) |
Jan 27, 2022 | 39.71 | 39.71 | 39.32 | 39.32 | 775 | -0.39(-0.99%) |
Jan 26, 2022 | 40.05 | 40.08 | 39.71 | 39.71 | 1,344 | -0.26(-0.64%) |
Jan 25, 2022 | 39.87 | 40.01 | 39.87 | 39.97 | 4,036 | -0.09(-0.22%) |
Jan 24, 2022 | 39.96 | 40.05 | 39.79 | 40.05 | 2,706 | -0.14(-0.35%) |
Jan 21, 2022 | 40.21 | 40.27 | 40.19 | 40.19 | 45,985 | -0.06(-0.15%) |
Jan 20, 2022 | 40.47 | 40.47 | 40.25 | 40.25 | 1,666 | -0.15(-0.37%) |
Jan 19, 2022 | 40.40 | 40.40 | 40.40 | 40.40 | 145 | +0.04(+0.10%) |
Jan 18, 2022 | 40.46 | 40.50 | 40.36 | 40.36 | 2,069 | -0.28(-0.69%) |
Jan 14, 2022 | 40.64 | 0 | -0.11(-0.27%) | |||
Jan 13, 2022 | 40.80 | 40.81 | 40.75 | 40.75 | 839 | -0.04(-0.10%) |
Jan 12, 2022 | 40.76 | 40.79 | 40.76 | 40.79 | 545 | +0.03(+0.08%) |
Jan 11, 2022 | 40.69 | 40.82 | 40.69 | 40.76 | 783 | +0.24(+0.59%) |
Jan 10, 2022 | 40.60 | 40.60 | 40.40 | 40.52 | 1,158 | -0.07(-0.16%) |
Jan 07, 2022 | 40.55 | 40.59 | 40.55 | 40.59 | 1,339 | -0.05(-0.12%) |
Jan 06, 2022 | 40.48 | 40.64 | 40.38 | 40.64 | 3,503 | +0.15(+0.37%) |
Jan 05, 2022 | 40.59 | 40.59 | 40.48 | 40.48 | 272 | -0.37(-0.91%) |
Jan 04, 2022 | 40.96 | 40.96 | 40.86 | 40.86 | 1,053 | -0.17(-0.41%) |