Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.86 | 37.70 | 36.42 | 36.57 | 243,752 | +0.05(+0.14%) |
Mar 30, 2022 | 37.98 | 38.80 | 36.18 | 36.52 | 277,345 | -1.66(-4.35%) |
Mar 29, 2022 | 37.97 | 38.64 | 37.19 | 38.18 | 292,159 | +1.22(+3.30%) |
Mar 28, 2022 | 37.09 | 37.98 | 35.40 | 36.96 | 292,307 | -0.04(-0.11%) |
Mar 25, 2022 | 38.00 | 38.22 | 36.84 | 37.00 | 248,707 | -0.83(-2.19%) |
Mar 24, 2022 | 36.57 | 37.96 | 36.07 | 37.83 | 251,869 | +1.53(+4.21%) |
Mar 23, 2022 | 37.31 | 37.68 | 36.19 | 36.30 | 350,804 | -1.45(-3.84%) |
Mar 22, 2022 | 37.62 | 38.40 | 37.01 | 37.75 | 574,463 | +0.09(+0.24%) |
Mar 21, 2022 | 38.84 | 39.04 | 37.40 | 37.66 | 284,853 | -1.50(-3.83%) |
Mar 18, 2022 | 37.60 | 39.70 | 37.05 | 39.16 | 609,177 | +1.94(+5.21%) |
Mar 17, 2022 | 35.37 | 37.34 | 34.43 | 37.22 | 287,419 | +1.51(+4.23%) |
Mar 16, 2022 | 33.72 | 35.72 | 33.68 | 35.71 | 308,277 | +2.38(+7.14%) |
Mar 15, 2022 | 32.16 | 33.39 | 31.68 | 33.33 | 257,767 | +1.39(+4.35%) |
Mar 14, 2022 | 33.57 | 34.45 | 31.39 | 31.94 | 452,016 | -1.50(-4.49%) |
Mar 11, 2022 | 34.58 | 34.60 | 33.39 | 33.44 | 307,874 | -0.57(-1.68%) |
Mar 10, 2022 | 33.37 | 34.01 | 343,740 | +0.00(+0.00%) | ||
Mar 09, 2022 | 31.81 | 34.56 | 31.81 | 34.01 | 508,626 | +3.30(+10.75%) |
Mar 08, 2022 | 30.21 | 31.45 | 29.53 | 30.71 | 503,762 | +0.44(+1.45%) |
Mar 07, 2022 | 30.67 | 31.06 | 30.02 | 30.27 | 361,515 | -0.33(-1.08%) |
Mar 04, 2022 | 31.97 | 32.95 | 30.37 | 30.60 | 414,190 | -1.78(-5.50%) |
Mar 03, 2022 | 33.69 | 33.93 | 31.86 | 32.38 | 623,673 | -1.06(-3.17%) |
Mar 02, 2022 | 33.76 | 34.19 | 32.58 | 33.44 | 305,347 | +0.03(+0.09%) |
Mar 01, 2022 | 34.17 | 35.21 | 32.49 | 33.41 | 652,068 | -1.19(-3.44%) |
Feb 28, 2022 | 34.93 | 36.25 | 34.01 | 34.60 | 399,748 | -0.72(-2.04%) |
Feb 25, 2022 | 34.65 | 35.62 | 34.35 | 35.32 | 399,245 | +0.74(+2.14%) |
Feb 24, 2022 | 30.50 | 34.99 | 30.04 | 34.58 | 604,396 | +2.13(+6.56%) |
Feb 23, 2022 | 34.40 | 34.92 | 32.34 | 32.45 | 478,135 | -1.70(-4.98%) |
Feb 22, 2022 | 33.44 | 36.12 | 33.10 | 34.15 | 481,852 | +0.48(+1.43%) |
Feb 18, 2022 | 33.67 | 0 | -1.39(-3.96%) | |||
Feb 17, 2022 | 36.91 | 37.28 | 34.37 | 35.06 | 596,192 | -2.20(-5.90%) |
Feb 16, 2022 | 36.72 | 37.63 | 36.01 | 37.26 | 276,926 | -0.21(-0.56%) |
Feb 15, 2022 | 35.27 | 37.73 | 35.27 | 37.47 | 305,680 | +2.02(+5.70%) |
Feb 14, 2022 | 35.80 | 36.32 | 35.13 | 35.45 | 315,832 | -0.06(-0.17%) |
Feb 11, 2022 | 35.89 | 36.90 | 34.80 | 35.51 | 356,151 | -0.47(-1.31%) |
Feb 10, 2022 | 35.45 | 37.95 | 35.45 | 35.98 | 564,597 | -0.67(-1.83%) |
Feb 09, 2022 | 35.00 | 37.03 | 35.00 | 36.65 | 397,880 | +1.86(+5.35%) |
Feb 08, 2022 | 34.38 | 35.13 | 33.54 | 34.79 | 307,179 | +0.08(+0.23%) |
Feb 07, 2022 | 33.72 | 35.64 | 33.48 | 34.71 | 348,158 | +0.99(+2.94%) |
Feb 04, 2022 | 32.22 | 34.33 | 32.10 | 33.72 | 452,682 | +1.36(+4.20%) |
Feb 03, 2022 | 32.59 | 32.36 | 474,360 | -0.37(-1.13%) | ||
Feb 02, 2022 | 34.89 | 34.89 | 32.43 | 32.73 | 558,223 | -1.93(-5.57%) |
Feb 01, 2022 | 34.19 | 34.94 | 33.50 | 34.66 | 434,121 | +0.58(+1.70%) |
Jan 31, 2022 | 33.05 | 34.08 | 494,020 | +1.39(+4.25%) | ||
Jan 28, 2022 | 31.47 | 33.32 | 30.93 | 32.69 | 455,849 | +1.24(+3.94%) |
Jan 27, 2022 | 34.02 | 34.71 | 31.11 | 31.45 | 453,124 | -2.28(-6.76%) |
Jan 26, 2022 | 34.50 | 36.50 | 33.56 | 33.73 | 450,965 | -0.58(-1.69%) |
Jan 25, 2022 | 34.80 | 35.55 | 33.32 | 34.31 | 377,215 | -1.16(-3.27%) |
Jan 24, 2022 | 34.50 | 35.68 | 32.34 | 35.47 | 611,988 | +0.24(+0.68%) |
Jan 21, 2022 | 34.95 | 36.88 | 34.82 | 35.23 | 484,940 | -0.20(-0.56%) |
Jan 20, 2022 | 36.61 | 38.25 | 35.05 | 35.43 | 462,810 | -0.70(-1.94%) |
Jan 19, 2022 | 37.57 | 38.37 | 35.50 | 36.13 | 453,924 | -0.88(-2.38%) |
Jan 18, 2022 | 38.25 | 39.41 | 36.85 | 37.01 | 601,725 | -2.52(-6.37%) |
Jan 14, 2022 | 39.53 | 0 | +2.29(+6.15%) | |||
Jan 13, 2022 | 38.38 | 40.27 | 36.31 | 37.24 | 725,441 | -0.23(-0.61%) |
Jan 12, 2022 | 39.37 | 39.86 | 35.04 | 37.47 | 1,488,673 | -4.65(-11.04%) |
Jan 11, 2022 | 41.77 | 43.33 | 40.93 | 42.12 | 285,463 | +0.26(+0.62%) |
Jan 10, 2022 | 40.83 | 42.08 | 40.02 | 41.86 | 338,365 | +0.67(+1.63%) |
Jan 07, 2022 | 43.45 | 44.50 | 40.71 | 41.19 | 300,833 | -2.45(-5.61%) |
Jan 06, 2022 | 44.43 | 45.89 | 41.68 | 43.64 | 479,583 | -1.09(-2.44%) |
Jan 05, 2022 | 46.68 | 47.35 | 44.64 | 44.73 | 605,136 | -2.09(-4.46%) |
Jan 04, 2022 | 49.15 | 49.22 | 46.37 | 46.82 | 320,480 | -2.40(-4.88%) |