Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.72 | 37.27 | 36.41 | 36.69 | 427,850 | -0.11(-0.29%) |
Mar 30, 2022 | 36.88 | 37.43 | 36.65 | 36.79 | 234,864 | -0.14(-0.39%) |
Mar 29, 2022 | 35.58 | 37.32 | 34.98 | 36.94 | 532,689 | +2.59(+7.53%) |
Mar 28, 2022 | 34.71 | 34.77 | 33.69 | 34.35 | 258,006 | -0.04(-0.11%) |
Mar 25, 2022 | 34.85 | 35.03 | 34.16 | 34.39 | 290,251 | -0.45(-1.30%) |
Mar 24, 2022 | 35.58 | 36.32 | 34.51 | 34.85 | 235,098 | -0.49(-1.40%) |
Mar 23, 2022 | 36.41 | 36.44 | 35.24 | 35.34 | 261,370 | -1.32(-3.61%) |
Mar 22, 2022 | 37.39 | 37.77 | 36.50 | 36.66 | 312,133 | -0.73(-1.95%) |
Mar 21, 2022 | 38.26 | 38.28 | 37.21 | 37.39 | 247,792 | -1.05(-2.74%) |
Mar 18, 2022 | 37.13 | 38.61 | 36.88 | 38.45 | 619,632 | +1.43(+3.86%) |
Mar 17, 2022 | 37.13 | 37.53 | 36.83 | 37.02 | 240,550 | -0.31(-0.83%) |
Mar 16, 2022 | 35.85 | 37.42 | 35.85 | 37.33 | 552,188 | +1.65(+4.61%) |
Mar 15, 2022 | 35.08 | 35.71 | 34.71 | 35.68 | 507,190 | +0.90(+2.59%) |
Mar 14, 2022 | 35.45 | 35.72 | 34.40 | 34.78 | 255,568 | -0.66(-1.88%) |
Mar 11, 2022 | 36.00 | 36.21 | 35.22 | 35.45 | 225,823 | -0.47(-1.32%) |
Mar 10, 2022 | 35.73 | 35.95 | 35.27 | 35.92 | 220,676 | -0.33(-0.91%) |
Mar 09, 2022 | 35.73 | 36.35 | 35.06 | 36.25 | 316,498 | +0.98(+2.78%) |
Mar 08, 2022 | 35.72 | 36.44 | 35.21 | 35.27 | 381,898 | -0.47(-1.33%) |
Mar 07, 2022 | 35.89 | 36.18 | 35.58 | 35.74 | 321,093 | -0.02(-0.06%) |
Mar 04, 2022 | 35.20 | 35.91 | 34.60 | 35.76 | 466,407 | +0.20(+0.57%) |
Mar 03, 2022 | 36.81 | 36.97 | 35.44 | 35.56 | 291,080 | -0.93(-2.54%) |
Mar 02, 2022 | 37.70 | 38.03 | 36.30 | 36.49 | 500,642 | -1.16(-3.08%) |
Mar 01, 2022 | 36.35 | 38.37 | 36.04 | 37.64 | 539,810 | -0.91(-2.36%) |
Feb 28, 2022 | 38.10 | 39.23 | 37.96 | 38.55 | 472,864 | +0.03(+0.09%) |
Feb 25, 2022 | 37.97 | 38.70 | 37.63 | 38.52 | 260,559 | +0.75(+1.99%) |
Feb 24, 2022 | 36.49 | 37.93 | 36.31 | 37.77 | 357,684 | +0.49(+1.31%) |
Feb 23, 2022 | 38.02 | 39.03 | 37.20 | 37.28 | 219,606 | -0.61(-1.60%) |
Feb 22, 2022 | 38.14 | 38.34 | 37.55 | 37.89 | 272,954 | -0.44(-1.15%) |
Feb 18, 2022 | 38.33 | 0 | +0.05(+0.14%) | |||
Feb 17, 2022 | 39.11 | 39.20 | 38.22 | 38.28 | 374,769 | -1.02(-2.60%) |
Feb 16, 2022 | 39.45 | 39.61 | 38.99 | 39.30 | 358,673 | -0.36(-0.90%) |
Feb 15, 2022 | 39.13 | 39.86 | 39.03 | 39.65 | 557,058 | +0.96(+2.48%) |
Feb 14, 2022 | 38.68 | 39.37 | 38.22 | 38.69 | 624,101 | +0.01(+0.02%) |
Feb 11, 2022 | 38.66 | 39.49 | 38.32 | 38.68 | 429,789 | +0.22(+0.58%) |
Feb 10, 2022 | 39.43 | 39.43 | 38.20 | 38.46 | 846,935 | -0.92(-2.34%) |
Feb 09, 2022 | 39.45 | 40.11 | 39.18 | 39.38 | 361,226 | +0.03(+0.08%) |
Feb 08, 2022 | 39.20 | 39.75 | 38.61 | 39.35 | 864,394 | +0.33(+0.84%) |
Feb 07, 2022 | 39.40 | 39.65 | 38.95 | 39.02 | 232,405 | -0.45(-1.15%) |
Feb 04, 2022 | 40.01 | 41.32 | 38.92 | 39.47 | 308,612 | -0.77(-1.91%) |
Feb 03, 2022 | 41.01 | 40.24 | 208,503 | -0.53(-1.29%) | ||
Feb 02, 2022 | 42.10 | 42.48 | 40.55 | 40.77 | 331,934 | -1.24(-2.95%) |
Feb 01, 2022 | 42.57 | 43.08 | 40.96 | 42.01 | 372,878 | -0.29(-0.68%) |
Jan 31, 2022 | 41.05 | 42.30 | 748,714 | +1.14(+2.77%) | ||
Jan 28, 2022 | 40.76 | 41.16 | 39.72 | 41.16 | 211,594 | +0.37(+0.90%) |
Jan 27, 2022 | 42.05 | 42.42 | 40.71 | 40.79 | 235,001 | -1.09(-2.59%) |
Jan 26, 2022 | 43.72 | 43.93 | 41.64 | 41.88 | 260,854 | -1.60(-3.68%) |
Jan 25, 2022 | 43.86 | 44.00 | 42.60 | 43.48 | 558,635 | -0.95(-2.15%) |
Jan 24, 2022 | 43.13 | 44.63 | 42.67 | 44.43 | 529,074 | +1.20(+2.79%) |
Jan 21, 2022 | 42.90 | 44.83 | 42.81 | 43.23 | 317,554 | -0.03(-0.08%) |
Jan 20, 2022 | 44.48 | 45.01 | 43.10 | 43.26 | 498,438 | -1.02(-2.30%) |
Jan 19, 2022 | 45.73 | 45.73 | 44.19 | 44.28 | 386,968 | -1.01(-2.24%) |
Jan 18, 2022 | 46.47 | 46.88 | 45.26 | 45.29 | 274,525 | -1.75(-3.72%) |
Jan 14, 2022 | 47.05 | 0 | -0.43(-0.90%) | |||
Jan 13, 2022 | 48.12 | 48.61 | 47.37 | 47.47 | 138,672 | -0.54(-1.12%) |
Jan 12, 2022 | 48.92 | 49.45 | 47.70 | 48.01 | 530,095 | -0.91(-1.86%) |
Jan 11, 2022 | 49.06 | 49.25 | 47.53 | 48.92 | 197,235 | +0.11(+0.22%) |
Jan 10, 2022 | 48.31 | 49.20 | 47.69 | 48.82 | 662,974 | +0.06(+0.12%) |
Jan 07, 2022 | 50.33 | 50.33 | 48.68 | 48.76 | 480,429 | -1.48(-2.95%) |
Jan 06, 2022 | 49.86 | 50.64 | 49.75 | 50.24 | 365,965 | +0.32(+0.63%) |
Jan 05, 2022 | 52.02 | 52.02 | 49.86 | 49.92 | 186,455 | -2.05(-3.95%) |
Jan 04, 2022 | 51.48 | 52.67 | 51.46 | 51.98 | 543,404 | +0.41(+0.79%) |