Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.45 | 38.45 | 37.58 | 38.29 | 13,938 | -0.30(-0.78%) |
Mar 30, 2022 | 38.46 | 39.09 | 38.41 | 38.59 | 45,701 | -0.58(-1.48%) |
Mar 29, 2022 | 39.99 | 39.99 | 38.84 | 39.17 | 36,126 | +0.98(+2.57%) |
Mar 28, 2022 | 37.60 | 38.67 | 37.60 | 38.19 | 25,634 | -0.26(-0.68%) |
Mar 25, 2022 | 38.26 | 39.13 | 38.26 | 38.45 | 13,933 | +0.00(+0.00%) |
Mar 24, 2022 | 38.03 | 38.67 | 37.90 | 38.45 | 9,045 | +1.45(+3.92%) |
Mar 23, 2022 | 37.00 | 38.20 | 37.00 | 37.00 | 23,340 | -0.13(-0.35%) |
Mar 22, 2022 | 37.00 | 37.61 | 37.00 | 37.13 | 20,794 | -0.58(-1.54%) |
Mar 21, 2022 | 37.00 | 38.22 | 37.00 | 37.71 | 24,312 | -0.57(-1.49%) |
Mar 18, 2022 | 38.29 | 38.29 | 36.27 | 38.28 | 52,529 | +0.98(+2.63%) |
Mar 17, 2022 | 37.12 | 38.90 | 37.12 | 37.30 | 22,967 | -1.89(-4.82%) |
Mar 16, 2022 | 38.75 | 39.19 | 38.19 | 39.19 | 40,425 | +0.80(+2.08%) |
Mar 15, 2022 | 38.83 | 38.83 | 37.56 | 38.39 | 132,753 | +1.15(+3.09%) |
Mar 14, 2022 | 37.94 | 37.95 | 36.92 | 37.24 | 52,658 | -0.69(-1.82%) |
Mar 11, 2022 | 38.50 | 38.73 | 37.63 | 37.93 | 18,273 | +0.15(+0.39%) |
Mar 10, 2022 | 38.67 | 38.87 | 37.28 | 37.78 | 74,351 | -0.45(-1.17%) |
Mar 09, 2022 | 36.29 | 38.25 | 36.29 | 38.23 | 30,633 | +0.78(+2.08%) |
Mar 08, 2022 | 37.89 | 38.35 | 36.81 | 37.45 | 75,456 | -0.45(-1.19%) |
Mar 07, 2022 | 37.00 | 39.28 | 37.00 | 37.90 | 77,293 | -0.50(-1.30%) |
Mar 04, 2022 | 38.66 | 39.00 | 37.51 | 38.40 | 42,594 | +0.39(+1.03%) |
Mar 03, 2022 | 38.53 | 39.25 | 38.01 | 38.01 | 40,496 | -1.08(-2.76%) |
Mar 02, 2022 | 37.34 | 39.09 | 37.34 | 39.09 | 18,088 | +1.10(+2.90%) |
Mar 01, 2022 | 38.65 | 38.66 | 37.81 | 37.99 | 289,879 | +1.04(+2.81%) |
Feb 28, 2022 | 37.19 | 37.19 | 36.19 | 36.95 | 539,184 | -0.20(-0.54%) |
Feb 25, 2022 | 36.50 | 37.15 | 36.07 | 37.15 | 63,231 | +1.80(+5.09%) |
Feb 24, 2022 | 35.27 | 36.08 | 34.64 | 35.35 | 59,584 | +2.13(+6.41%) |
Feb 23, 2022 | 33.72 | 34.00 | 33.22 | 33.22 | 17,771 | -0.43(-1.28%) |
Feb 22, 2022 | 33.48 | 33.83 | 33.23 | 33.65 | 28,065 | +0.11(+0.33%) |
Feb 18, 2022 | 33.54 | 0 | +0.02(+0.06%) | |||
Feb 17, 2022 | 34.93 | 34.93 | 33.52 | 33.52 | 10,768 | -1.69(-4.80%) |
Feb 16, 2022 | 36.04 | 36.04 | 34.65 | 35.21 | 5,318 | +0.30(+0.86%) |
Feb 15, 2022 | 35.13 | 35.23 | 34.28 | 34.91 | 6,564 | +0.76(+2.23%) |
Feb 14, 2022 | 34.79 | 34.79 | 33.87 | 34.15 | 30,661 | -0.83(-2.37%) |
Feb 11, 2022 | 34.10 | 35.27 | 34.10 | 34.98 | 8,915 | -0.29(-0.82%) |
Feb 10, 2022 | 35.05 | 36.13 | 35.05 | 35.27 | 29,460 | -0.01(-0.03%) |
Feb 09, 2022 | 34.70 | 35.52 | 34.70 | 35.28 | 7,571 | +0.79(+2.29%) |
Feb 08, 2022 | 34.55 | 35.68 | 34.28 | 34.49 | 12,644 | -2.65(-7.14%) |
Feb 07, 2022 | 37.03 | 38.15 | 35.92 | 37.14 | 144,419 | -0.36(-0.97%) |
Feb 04, 2022 | 36.49 | 37.75 | 36.49 | 37.50 | 100,659 | +1.07(+2.95%) |
Feb 03, 2022 | 36.70 | 37.18 | 36.43 | 50,576 | +0.52(+1.45%) | |
Feb 02, 2022 | 36.55 | 36.99 | 35.91 | 35.91 | 4,778 | +0.21(+0.59%) |
Feb 01, 2022 | 35.50 | 36.50 | 35.28 | 35.70 | 174,009 | +0.53(+1.51%) |
Jan 31, 2022 | 34.92 | 35.34 | 34.40 | 35.17 | 77,328 | +1.47(+4.36%) |
Jan 28, 2022 | 33.49 | 33.70 | 32.83 | 33.70 | 50,131 | +0.11(+0.33%) |
Jan 27, 2022 | 34.09 | 34.09 | 33.39 | 33.59 | 77,738 | -1.11(-3.19%) |
Jan 26, 2022 | 34.63 | 35.23 | 34.10 | 34.70 | 15,370 | +0.20(+0.57%) |
Jan 25, 2022 | 34.18 | 34.85 | 34.01 | 34.50 | 11,947 | -0.07(-0.20%) |
Jan 24, 2022 | 35.57 | 35.57 | 34.02 | 34.57 | 32,456 | -1.20(-3.35%) |
Jan 21, 2022 | 36.45 | 36.45 | 35.62 | 35.77 | 23,982 | +0.73(+2.07%) |
Jan 20, 2022 | 36.27 | 36.27 | 34.68 | 35.05 | 28,878 | -0.41(-1.16%) |
Jan 19, 2022 | 34.86 | 36.00 | 34.80 | 35.45 | 5,197 | -0.07(-0.18%) |
Jan 18, 2022 | 35.25 | 35.82 | 35.25 | 35.52 | 32,641 | +0.26(+0.72%) |
Jan 14, 2022 | 35.27 | 0 | -1.63(-4.43%) | |||
Jan 13, 2022 | 37.66 | 37.67 | 36.50 | 36.90 | 18,116 | -0.92(-2.43%) |
Jan 12, 2022 | 38.05 | 38.05 | 37.33 | 37.82 | 8,738 | -0.42(-1.10%) |
Jan 11, 2022 | 38.26 | 38.26 | 36.60 | 38.24 | 5,322 | +0.95(+2.55%) |
Jan 10, 2022 | 38.40 | 38.40 | 36.60 | 37.29 | 17,080 | +0.29(+0.78%) |
Jan 07, 2022 | 37.81 | 37.82 | 36.74 | 37.00 | 21,125 | -1.02(-2.70%) |
Jan 06, 2022 | 38.52 | 38.52 | 36.85 | 38.02 | 5,260 | -1.05(-2.67%) |
Jan 05, 2022 | 40.72 | 40.72 | 38.60 | 39.07 | 9,429 | -0.23(-0.59%) |
Jan 04, 2022 | 38.70 | 40.27 | 38.70 | 39.30 | 4,394 | +0.29(+0.74%) |