Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.27 | 41.14 | 40.02 | 40.90 | 96,078 | +0.49(+1.21%) |
Mar 30, 2022 | 40.63 | 41.35 | 40.26 | 40.41 | 37,043 | -0.09(-0.21%) |
Mar 29, 2022 | 40.67 | 40.81 | 39.73 | 40.49 | 83,852 | -0.22(-0.54%) |
Mar 28, 2022 | 41.33 | 41.33 | 40.25 | 40.72 | 40,049 | -0.74(-1.78%) |
Mar 25, 2022 | 41.66 | 42.36 | 41.12 | 41.45 | 40,488 | +0.16(+0.40%) |
Mar 24, 2022 | 41.16 | 41.73 | 40.55 | 41.29 | 37,201 | +0.25(+0.61%) |
Mar 23, 2022 | 42.36 | 43.08 | 40.89 | 41.04 | 38,063 | -1.35(-3.19%) |
Mar 22, 2022 | 42.06 | 42.82 | 41.71 | 42.40 | 50,288 | +0.26(+0.62%) |
Mar 21, 2022 | 40.99 | 42.23 | 40.99 | 42.14 | 49,068 | +1.22(+2.98%) |
Mar 18, 2022 | 40.42 | 41.21 | 39.50 | 40.92 | 206,942 | +0.08(+0.19%) |
Mar 17, 2022 | 39.79 | 41.35 | 39.59 | 40.84 | 47,598 | +1.28(+3.23%) |
Mar 16, 2022 | 38.86 | 39.67 | 38.40 | 39.56 | 63,670 | +0.82(+2.11%) |
Mar 15, 2022 | 38.79 | 38.97 | 38.22 | 38.75 | 57,747 | -0.20(-0.52%) |
Mar 14, 2022 | 39.94 | 39.94 | 38.76 | 38.95 | 72,600 | -1.17(-2.92%) |
Mar 11, 2022 | 40.00 | 40.80 | 39.61 | 40.12 | 66,427 | +0.02(+0.05%) |
Mar 10, 2022 | 38.20 | 40.16 | 37.78 | 40.10 | 79,593 | +1.54(+3.98%) |
Mar 09, 2022 | 37.08 | 38.72 | 37.08 | 38.57 | 46,732 | +1.36(+3.66%) |
Mar 08, 2022 | 38.77 | 40.67 | 36.60 | 37.20 | 75,843 | -1.58(-4.08%) |
Mar 07, 2022 | 38.56 | 39.37 | 38.40 | 38.79 | 106,417 | +0.48(+1.25%) |
Mar 04, 2022 | 37.47 | 38.50 | 37.01 | 38.31 | 69,853 | +0.27(+0.71%) |
Mar 03, 2022 | 36.93 | 38.17 | 36.51 | 38.04 | 88,351 | +1.36(+3.72%) |
Mar 02, 2022 | 34.69 | 36.76 | 34.69 | 36.67 | 49,886 | +2.30(+6.70%) |
Mar 01, 2022 | 35.27 | 35.80 | 33.79 | 34.37 | 61,173 | -0.73(-2.08%) |
Feb 28, 2022 | 35.48 | 36.05 | 35.01 | 35.10 | 67,557 | -0.72(-2.01%) |
Feb 25, 2022 | 34.64 | 35.84 | 35.04 | 35.82 | 49,228 | +1.44(+4.19%) |
Feb 24, 2022 | 33.69 | 34.44 | 33.05 | 34.38 | 84,092 | -0.03(-0.08%) |
Feb 23, 2022 | 35.58 | 35.67 | 34.32 | 34.41 | 42,095 | -0.92(-2.59%) |
Feb 22, 2022 | 37.23 | 37.25 | 34.88 | 35.32 | 60,697 | -1.96(-5.25%) |
Feb 18, 2022 | 37.28 | 0 | -0.38(-1.01%) | |||
Feb 17, 2022 | 37.49 | 38.11 | 36.42 | 37.66 | 55,453 | +0.08(+0.20%) |
Feb 16, 2022 | 36.76 | 37.79 | 36.76 | 37.59 | 29,354 | +0.75(+2.05%) |
Feb 15, 2022 | 36.82 | 36.96 | 36.37 | 36.83 | 35,853 | +0.14(+0.39%) |
Feb 14, 2022 | 37.59 | 37.68 | 36.54 | 36.69 | 59,340 | -0.91(-2.41%) |
Feb 11, 2022 | 36.32 | 37.79 | 35.76 | 37.59 | 90,635 | +1.05(+2.87%) |
Feb 10, 2022 | 36.12 | 38.08 | 36.12 | 36.54 | 66,365 | +0.04(+0.10%) |
Feb 09, 2022 | 36.62 | 37.29 | 36.14 | 36.51 | 63,035 | -0.05(-0.13%) |
Feb 08, 2022 | 34.93 | 36.66 | 34.93 | 36.55 | 61,620 | +1.92(+5.54%) |
Feb 07, 2022 | 34.60 | 35.38 | 33.88 | 34.64 | 51,231 | +0.05(+0.14%) |
Feb 04, 2022 | 34.98 | 35.74 | 34.57 | 34.59 | 45,305 | -0.76(-2.16%) |
Feb 03, 2022 | 35.37 | 36.09 | 35.35 | 55,597 | -0.20(-0.56%) | |
Feb 02, 2022 | 35.41 | 35.56 | 34.53 | 35.55 | 52,823 | -0.10(-0.29%) |
Feb 01, 2022 | 35.00 | 36.45 | 34.65 | 35.66 | 88,311 | -0.25(-0.69%) |
Jan 31, 2022 | 30.88 | 36.03 | 35.91 | 429,930 | +6.11(+20.50%) | |
Jan 28, 2022 | 32.75 | 33.19 | 29.42 | 29.80 | 206,314 | -2.39(-7.41%) |
Jan 27, 2022 | 33.19 | 34.17 | 31.86 | 32.18 | 63,806 | -0.71(-2.15%) |
Jan 26, 2022 | 33.66 | 34.44 | 32.31 | 32.89 | 74,132 | -0.20(-0.61%) |
Jan 25, 2022 | 33.50 | 33.69 | 32.30 | 33.09 | 70,241 | -1.03(-3.02%) |
Jan 24, 2022 | 33.20 | 34.43 | 32.60 | 34.12 | 75,242 | +0.25(+0.73%) |
Jan 21, 2022 | 35.35 | 35.70 | 33.74 | 33.87 | 78,643 | -2.05(-5.71%) |
Jan 20, 2022 | 37.59 | 38.32 | 35.67 | 35.92 | 30,843 | -1.63(-4.35%) |
Jan 19, 2022 | 39.49 | 39.49 | 37.26 | 37.56 | 30,183 | -0.58(-1.53%) |
Jan 18, 2022 | 40.83 | 40.83 | 38.10 | 38.14 | 46,974 | -1.74(-4.36%) |
Jan 14, 2022 | 39.88 | 0 | +0.60(+1.53%) | |||
Jan 13, 2022 | 39.00 | 39.73 | 38.73 | 39.27 | 31,176 | +0.31(+0.78%) |
Jan 12, 2022 | 38.75 | 39.51 | 38.28 | 38.97 | 37,754 | +0.70(+1.82%) |
Jan 11, 2022 | 39.64 | 39.64 | 38.12 | 38.27 | 44,326 | -1.24(-3.14%) |
Jan 10, 2022 | 41.98 | 41.98 | 39.31 | 39.51 | 31,349 | -1.37(-3.36%) |
Jan 07, 2022 | 40.55 | 41.21 | 40.22 | 40.89 | 17,896 | +0.11(+0.26%) |
Jan 06, 2022 | 41.08 | 41.38 | 40.19 | 40.78 | 59,431 | +0.18(+0.45%) |
Jan 05, 2022 | 40.51 | 41.28 | 40.28 | 40.60 | 37,179 | +0.31(+0.76%) |
Jan 04, 2022 | 39.76 | 40.93 | 39.76 | 40.30 | 34,994 | +0.73(+1.86%) |