Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.39 | 39.10 | 38.16 | 38.85 | 98,789 | +0.57(+1.49%) |
Mar 30, 2022 | 38.88 | 38.88 | 37.95 | 38.28 | 19,982 | -0.71(-1.82%) |
Mar 29, 2022 | 39.06 | 39.21 | 38.58 | 38.99 | 17,465 | +0.06(+0.14%) |
Mar 28, 2022 | 38.21 | 38.93 | 37.82 | 38.93 | 28,959 | +0.69(+1.81%) |
Mar 25, 2022 | 37.91 | 38.84 | 37.91 | 38.24 | 32,314 | -0.12(-0.32%) |
Mar 24, 2022 | 38.00 | 38.36 | 37.91 | 38.36 | 29,170 | +0.72(+1.91%) |
Mar 23, 2022 | 37.93 | 37.96 | 37.64 | 37.64 | 15,358 | -0.46(-1.20%) |
Mar 22, 2022 | 38.40 | 38.40 | 37.91 | 38.10 | 8,360 | +0.07(+0.20%) |
Mar 21, 2022 | 38.94 | 38.94 | 37.82 | 38.03 | 16,007 | -0.92(-2.36%) |
Mar 18, 2022 | 38.94 | 38.94 | 38.02 | 38.94 | 44,103 | +0.00(+0.00%) |
Mar 17, 2022 | 37.40 | 39.51 | 37.40 | 38.94 | 34,975 | +1.34(+3.56%) |
Mar 16, 2022 | 36.98 | 37.72 | 36.90 | 37.60 | 31,205 | +1.04(+2.84%) |
Mar 15, 2022 | 36.85 | 37.37 | 36.51 | 36.57 | 58,056 | -0.12(-0.33%) |
Mar 14, 2022 | 37.31 | 37.45 | 36.37 | 36.69 | 20,406 | -0.50(-1.33%) |
Mar 11, 2022 | 37.09 | 37.25 | 36.70 | 37.18 | 27,166 | +0.40(+1.09%) |
Mar 10, 2022 | 36.98 | 37.16 | 36.73 | 36.78 | 21,820 | -0.12(-0.33%) |
Mar 09, 2022 | 37.45 | 37.45 | 36.73 | 36.90 | 9,362 | +0.01(+0.03%) |
Mar 08, 2022 | 36.98 | 37.29 | 36.74 | 36.89 | 17,511 | -0.19(-0.50%) |
Mar 07, 2022 | 37.44 | 37.66 | 36.99 | 37.08 | 14,278 | -0.27(-0.73%) |
Mar 04, 2022 | 37.28 | 37.43 | 37.10 | 37.35 | 7,995 | -0.13(-0.35%) |
Mar 03, 2022 | 37.04 | 38.18 | 37.04 | 37.48 | 16,453 | +0.18(+0.48%) |
Mar 02, 2022 | 35.92 | 37.45 | 35.92 | 37.31 | 20,649 | +1.83(+5.17%) |
Mar 01, 2022 | 36.42 | 36.42 | 34.78 | 35.47 | 48,897 | -0.59(-1.64%) |
Feb 28, 2022 | 37.12 | 37.12 | 36.06 | 36.06 | 23,923 | -1.13(-3.05%) |
Feb 25, 2022 | 36.35 | 37.41 | 37.10 | 37.19 | 8,726 | +0.86(+2.36%) |
Feb 24, 2022 | 36.06 | 36.82 | 35.74 | 36.34 | 36,148 | -0.48(-1.32%) |
Feb 23, 2022 | 36.82 | 36.85 | 36.75 | 36.82 | 13,248 | +0.40(+1.10%) |
Feb 22, 2022 | 36.78 | 37.56 | 36.09 | 36.42 | 36,487 | -0.22(-0.61%) |
Feb 18, 2022 | 36.64 | 0 | +0.64(+1.79%) | |||
Feb 17, 2022 | 36.13 | 36.36 | 35.89 | 36.00 | 12,729 | -0.50(-1.38%) |
Feb 16, 2022 | 36.23 | 36.56 | 36.23 | 36.50 | 7,197 | -0.12(-0.33%) |
Feb 15, 2022 | 36.12 | 36.75 | 36.12 | 36.62 | 9,838 | +0.66(+1.84%) |
Feb 14, 2022 | 35.58 | 36.10 | 35.58 | 35.96 | 8,968 | +0.54(+1.53%) |
Feb 11, 2022 | 36.21 | 36.21 | 35.24 | 35.42 | 16,069 | -0.95(-2.61%) |
Feb 10, 2022 | 36.40 | 36.68 | 36.27 | 36.37 | 13,931 | -0.41(-1.11%) |
Feb 09, 2022 | 37.28 | 37.66 | 36.68 | 36.78 | 31,820 | -0.50(-1.35%) |
Feb 08, 2022 | 36.95 | 37.38 | 36.82 | 37.29 | 10,492 | +0.23(+0.63%) |
Feb 07, 2022 | 37.71 | 37.75 | 37.02 | 37.05 | 12,422 | -0.75(-1.97%) |
Feb 04, 2022 | 37.43 | 38.16 | 36.95 | 37.80 | 33,478 | +0.70(+1.88%) |
Feb 03, 2022 | 37.75 | 37.86 | 36.99 | 37.10 | 33,817 | -0.50(-1.34%) |
Feb 02, 2022 | 38.18 | 38.18 | 37.51 | 37.60 | 34,289 | -0.16(-0.42%) |
Feb 01, 2022 | 37.75 | 38.43 | 37.27 | 37.76 | 48,513 | +0.46(+1.22%) |
Jan 31, 2022 | 36.82 | 37.30 | 33,935 | +0.52(+1.42%) | ||
Jan 28, 2022 | 35.92 | 36.78 | 35.89 | 36.78 | 14,006 | +0.54(+1.49%) |
Jan 27, 2022 | 36.14 | 36.65 | 36.01 | 36.24 | 25,669 | -0.08(-0.23%) |
Jan 26, 2022 | 36.69 | 37.51 | 36.01 | 36.33 | 16,263 | -0.56(-1.52%) |
Jan 25, 2022 | 37.38 | 37.38 | 36.37 | 36.89 | 14,303 | -0.72(-1.91%) |
Jan 24, 2022 | 37.38 | 37.80 | 36.33 | 37.60 | 60,783 | +0.22(+0.60%) |
Jan 21, 2022 | 37.75 | 38.09 | 36.75 | 37.38 | 57,086 | -0.37(-0.99%) |
Jan 20, 2022 | 37.73 | 38.19 | 37.62 | 37.75 | 19,597 | -0.21(-0.56%) |
Jan 19, 2022 | 37.75 | 38.09 | 37.66 | 37.97 | 26,907 | +0.62(+1.65%) |
Jan 18, 2022 | 37.99 | 38.94 | 37.35 | 37.35 | 12,772 | -0.53(-1.40%) |
Jan 14, 2022 | 37.88 | 0 | -0.18(-0.47%) | |||
Jan 13, 2022 | 38.53 | 38.58 | 38.06 | 38.06 | 21,092 | -0.31(-0.80%) |
Jan 12, 2022 | 38.68 | 38.95 | 38.23 | 38.37 | 29,477 | -0.48(-1.22%) |
Jan 11, 2022 | 38.87 | 39.32 | 38.28 | 38.84 | 17,356 | +0.07(+0.17%) |
Jan 10, 2022 | 38.42 | 39.10 | 38.35 | 38.78 | 9,620 | -0.05(-0.12%) |
Jan 07, 2022 | 39.25 | 39.31 | 38.59 | 38.82 | 13,650 | -0.33(-0.83%) |
Jan 06, 2022 | 38.51 | 39.43 | 37.91 | 39.15 | 19,043 | +0.62(+1.62%) |
Jan 05, 2022 | 38.68 | 38.97 | 38.36 | 38.53 | 17,369 | -0.21(-0.55%) |
Jan 04, 2022 | 39.64 | 39.80 | 38.66 | 38.74 | 9,906 | -0.87(-2.19%) |