Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.48 | 40.48 | 39.99 | 39.99 | 4,285 | -0.64(-1.56%) |
Mar 30, 2022 | 41.09 | 41.12 | 40.63 | 40.63 | 4,887 | -1.05(-2.52%) |
Mar 29, 2022 | 41.46 | 41.85 | 41.41 | 41.68 | 5,615 | +0.92(+2.26%) |
Mar 28, 2022 | 40.50 | 40.76 | 40.09 | 40.76 | 7,119 | +0.09(+0.22%) |
Mar 25, 2022 | 40.66 | 40.67 | 40.53 | 40.67 | 4,657 | +0.03(+0.06%) |
Mar 24, 2022 | 40.23 | 40.64 | 40.23 | 40.64 | 7,786 | +0.51(+1.26%) |
Mar 23, 2022 | 40.78 | 40.78 | 40.13 | 40.13 | 7,980 | -0.99(-2.40%) |
Mar 22, 2022 | 41.20 | 41.42 | 41.02 | 41.12 | 3,383 | +0.34(+0.83%) |
Mar 21, 2022 | 41.17 | 41.17 | 40.56 | 40.78 | 11,629 | -0.40(-0.96%) |
Mar 18, 2022 | 40.57 | 41.18 | 40.57 | 41.17 | 11,986 | +0.57(+1.40%) |
Mar 17, 2022 | 40.06 | 40.62 | 40.06 | 40.61 | 6,610 | +0.70(+1.74%) |
Mar 16, 2022 | 39.57 | 39.91 | 39.53 | 39.91 | 5,559 | +1.46(+3.79%) |
Mar 15, 2022 | 37.94 | 38.48 | 37.78 | 38.45 | 11,915 | +0.72(+1.91%) |
Mar 14, 2022 | 38.25 | 38.61 | 37.64 | 37.73 | 8,354 | -0.61(-1.58%) |
Mar 11, 2022 | 39.12 | 39.12 | 38.34 | 38.34 | 14,154 | -0.60(-1.55%) |
Mar 10, 2022 | 38.44 | 38.94 | 38.94 | 8,043 | +0.05(+0.14%) | |
Mar 09, 2022 | 38.89 | 39.09 | 38.87 | 38.89 | 9,869 | +1.46(+3.90%) |
Mar 08, 2022 | 37.53 | 38.11 | 37.27 | 37.43 | 19,204 | -0.12(-0.32%) |
Mar 07, 2022 | 38.73 | 38.73 | 37.55 | 37.55 | 11,624 | -1.86(-4.72%) |
Mar 04, 2022 | 39.12 | 39.41 | 39.12 | 39.41 | 1,555 | -0.88(-2.18%) |
Mar 03, 2022 | 40.28 | 40.32 | 40.16 | 40.29 | 6,319 | -0.58(-1.41%) |
Mar 02, 2022 | 40.07 | 40.98 | 40.07 | 40.86 | 11,231 | +1.09(+2.73%) |
Mar 01, 2022 | 40.50 | 40.50 | 39.77 | 39.77 | 12,761 | -0.85(-2.09%) |
Feb 28, 2022 | 39.92 | 40.62 | 39.92 | 40.62 | 9,966 | +0.30(+0.74%) |
Feb 25, 2022 | 39.12 | 40.32 | 39.58 | 40.32 | 6,712 | +1.21(+3.10%) |
Feb 24, 2022 | 36.86 | 39.14 | 36.86 | 39.11 | 32,093 | +0.97(+2.54%) |
Feb 23, 2022 | 39.25 | 39.35 | 38.14 | 38.14 | 16,036 | -0.61(-1.58%) |
Feb 22, 2022 | 39.18 | 39.22 | 38.76 | 38.76 | 21,652 | -0.81(-2.06%) |
Feb 18, 2022 | 39.57 | 0 | -0.37(-0.93%) | |||
Feb 17, 2022 | 40.58 | 40.63 | 39.91 | 39.94 | 10,257 | -1.33(-3.21%) |
Feb 16, 2022 | 40.92 | 41.41 | 40.91 | 41.27 | 11,670 | +0.06(+0.14%) |
Feb 15, 2022 | 40.82 | 41.22 | 40.64 | 41.21 | 9,507 | +0.86(+2.12%) |
Feb 14, 2022 | 40.51 | 40.76 | 40.35 | 40.36 | 588,243 | -0.25(-0.61%) |
Feb 11, 2022 | 41.64 | 41.65 | 40.39 | 40.60 | 17,255 | -0.70(-1.69%) |
Feb 10, 2022 | 41.98 | 42.30 | 41.05 | 41.30 | 9,364 | -0.61(-1.46%) |
Feb 09, 2022 | 41.30 | 41.91 | 41.30 | 41.91 | 20,270 | +0.95(+2.31%) |
Feb 08, 2022 | 40.32 | 40.97 | 40.32 | 40.97 | 47,074 | +0.90(+2.25%) |
Feb 07, 2022 | 40.24 | 40.39 | 39.89 | 40.07 | 21,147 | -0.05(-0.12%) |
Feb 04, 2022 | 39.79 | 40.36 | 39.58 | 40.12 | 9,961 | +0.30(+0.75%) |
Feb 03, 2022 | 40.00 | 40.09 | 39.82 | 39.82 | 9,104 | -0.71(-1.76%) |
Feb 02, 2022 | 40.61 | 40.61 | 40.18 | 40.53 | 19,255 | -0.02(-0.04%) |
Feb 01, 2022 | 39.71 | 40.56 | 39.62 | 40.55 | 20,010 | +0.78(+1.97%) |
Jan 31, 2022 | 38.92 | 39.77 | 39.76 | 11,721 | +1.28(+3.32%) | |
Jan 28, 2022 | 37.58 | 38.48 | 37.32 | 38.48 | 21,616 | +0.97(+2.59%) |
Jan 27, 2022 | 38.39 | 38.63 | 37.50 | 37.51 | 80,402 | -0.57(-1.49%) |
Jan 26, 2022 | 39.29 | 39.53 | 38.02 | 38.08 | 25,304 | -0.67(-1.74%) |
Jan 25, 2022 | 38.76 | 38.94 | 38.24 | 38.76 | 21,259 | -0.73(-1.85%) |
Jan 24, 2022 | 37.94 | 39.49 | 37.38 | 39.49 | 29,563 | +0.81(+2.10%) |
Jan 21, 2022 | 39.36 | 39.57 | 38.67 | 38.67 | 20,112 | -0.92(-2.33%) |
Jan 20, 2022 | 40.67 | 41.20 | 39.60 | 39.60 | 24,626 | -0.83(-2.06%) |
Jan 19, 2022 | 40.90 | 41.04 | 40.43 | 40.43 | 7,401 | -0.68(-1.64%) |
Jan 18, 2022 | 41.81 | 41.81 | 41.10 | 41.10 | 11,027 | -1.26(-2.97%) |
Jan 14, 2022 | 42.36 | 0 | -0.36(-0.85%) | |||
Jan 13, 2022 | 43.59 | 43.59 | 42.73 | 42.73 | 11,930 | -0.66(-1.52%) |
Jan 12, 2022 | 43.80 | 43.83 | 43.22 | 43.39 | 75,097 | +0.01(+0.02%) |
Jan 11, 2022 | 42.99 | 43.38 | 42.63 | 43.38 | 6,141 | +0.52(+1.20%) |
Jan 10, 2022 | 42.57 | 42.86 | 41.85 | 42.86 | 7,620 | -0.30(-0.71%) |
Jan 07, 2022 | 43.42 | 43.42 | 43.17 | 43.17 | 6,559 | -0.74(-1.69%) |
Jan 06, 2022 | 43.20 | 44.18 | 43.20 | 43.91 | 7,253 | +0.24(+0.54%) |
Jan 05, 2022 | 45.04 | 45.04 | 43.67 | 43.67 | 12,124 | -1.35(-3.00%) |
Jan 04, 2022 | 45.01 | 45.15 | 45.01 | 45.02 | 5,284 | -0.04(-0.09%) |