Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.13 | 32.00 | 30.76 | 30.84 | 535,964 | -0.39(-1.25%) |
Mar 30, 2022 | 32.07 | 32.40 | 31.17 | 31.23 | 547,877 | -0.72(-2.25%) |
Mar 29, 2022 | 31.96 | 32.65 | 31.69 | 31.95 | 511,390 | +0.43(+1.36%) |
Mar 28, 2022 | 31.17 | 31.82 | 31.01 | 31.52 | 426,114 | +0.28(+0.90%) |
Mar 25, 2022 | 31.17 | 31.71 | 30.78 | 31.24 | 506,611 | +0.20(+0.64%) |
Mar 24, 2022 | 30.20 | 33.43 | 29.71 | 31.04 | 1,402,600 | -2.70(-8.00%) |
Mar 23, 2022 | 34.61 | 35.46 | 33.58 | 33.74 | 774,912 | -1.23(-3.52%) |
Mar 22, 2022 | 34.87 | 35.48 | 34.51 | 34.97 | 470,672 | +0.11(+0.32%) |
Mar 21, 2022 | 35.40 | 35.61 | 34.46 | 34.86 | 478,273 | -0.49(-1.39%) |
Mar 18, 2022 | 34.71 | 35.44 | 34.54 | 35.35 | 938,008 | +0.28(+0.80%) |
Mar 17, 2022 | 34.55 | 35.29 | 34.51 | 35.07 | 305,824 | +0.35(+1.01%) |
Mar 16, 2022 | 34.60 | 35.05 | 33.83 | 34.72 | 382,709 | +0.51(+1.49%) |
Mar 15, 2022 | 33.72 | 34.24 | 33.49 | 34.21 | 267,408 | +0.83(+2.49%) |
Mar 14, 2022 | 34.41 | 34.41 | 33.28 | 33.38 | 265,535 | -0.43(-1.27%) |
Mar 11, 2022 | 34.97 | 35.15 | 33.75 | 33.81 | 240,773 | -0.96(-2.76%) |
Mar 10, 2022 | 34.73 | 34.83 | 34.24 | 34.77 | 251,700 | -0.55(-1.56%) |
Mar 09, 2022 | 35.27 | 35.63 | 34.76 | 35.32 | 224,492 | +0.55(+1.58%) |
Mar 08, 2022 | 35.32 | 35.79 | 34.32 | 34.77 | 398,491 | -0.73(-2.06%) |
Mar 07, 2022 | 36.00 | 36.05 | 34.96 | 35.50 | 409,886 | -0.27(-0.75%) |
Mar 04, 2022 | 34.89 | 35.90 | 34.89 | 35.77 | 431,716 | +0.47(+1.33%) |
Mar 03, 2022 | 35.55 | 36.04 | 35.14 | 35.30 | 271,377 | -0.41(-1.15%) |
Mar 02, 2022 | 35.90 | 36.15 | 35.50 | 35.71 | 298,434 | +0.06(+0.17%) |
Mar 01, 2022 | 35.59 | 35.76 | 35.08 | 35.65 | 547,425 | -0.05(-0.14%) |
Feb 28, 2022 | 35.86 | 36.10 | 35.35 | 35.70 | 530,568 | -0.53(-1.46%) |
Feb 25, 2022 | 35.60 | 36.30 | 35.21 | 36.23 | 284,285 | +0.86(+2.43%) |
Feb 24, 2022 | 34.34 | 35.48 | 33.94 | 35.37 | 468,204 | +0.83(+2.40%) |
Feb 23, 2022 | 35.62 | 35.83 | 34.38 | 34.54 | 467,170 | -0.73(-2.07%) |
Feb 22, 2022 | 35.23 | 35.61 | 35.18 | 35.27 | 525,411 | +0.05(+0.14%) |
Feb 18, 2022 | 35.22 | 0 | -0.22(-0.62%) | |||
Feb 17, 2022 | 36.70 | 36.70 | 35.32 | 35.44 | 338,790 | -0.96(-2.64%) |
Feb 16, 2022 | 36.38 | 36.72 | 35.87 | 36.40 | 383,000 | -0.06(-0.16%) |
Feb 15, 2022 | 36.33 | 36.90 | 36.26 | 36.46 | 394,273 | +0.45(+1.25%) |
Feb 14, 2022 | 35.95 | 36.78 | 35.74 | 36.01 | 400,381 | -0.15(-0.41%) |
Feb 11, 2022 | 36.01 | 36.52 | 35.70 | 36.16 | 377,715 | +0.27(+0.75%) |
Feb 10, 2022 | 35.67 | 36.54 | 35.59 | 35.89 | 398,406 | -0.45(-1.24%) |
Feb 09, 2022 | 36.34 | 36.53 | 35.87 | 36.34 | 315,507 | +0.28(+0.78%) |
Feb 08, 2022 | 35.76 | 36.33 | 35.10 | 36.06 | 257,648 | +0.47(+1.32%) |
Feb 07, 2022 | 35.35 | 36.26 | 35.35 | 35.59 | 228,772 | +0.12(+0.34%) |
Feb 04, 2022 | 35.55 | 35.73 | 34.99 | 35.47 | 295,396 | -0.17(-0.48%) |
Feb 03, 2022 | 35.85 | 35.54 | 35.64 | 310,447 | -0.38(-1.05%) | |
Feb 02, 2022 | 36.79 | 36.79 | 36.00 | 36.02 | 381,673 | -0.44(-1.21%) |
Feb 01, 2022 | 36.33 | 36.65 | 35.63 | 36.46 | 401,190 | +1.40(+3.99%) |
Jan 28, 2022 | 34.76 | 35.06 | 33.67 | 35.06 | 483,493 | +0.61(+1.77%) |
Jan 27, 2022 | 35.05 | 36.50 | 34.34 | 34.45 | 381,606 | -0.41(-1.18%) |
Jan 26, 2022 | 35.52 | 36.41 | 34.70 | 34.86 | 491,771 | -0.56(-1.58%) |
Jan 25, 2022 | 36.15 | 36.32 | 35.02 | 35.42 | 545,240 | -1.21(-3.30%) |
Jan 24, 2022 | 35.01 | 36.74 | 34.36 | 36.63 | 668,893 | +1.60(+4.57%) |
Jan 21, 2022 | 35.58 | 36.41 | 34.85 | 35.03 | 1,421,039 | -0.77(-2.15%) |
Jan 20, 2022 | 36.81 | 37.12 | 35.70 | 35.80 | 1,122,860 | -0.59(-1.62%) |
Jan 19, 2022 | 37.50 | 38.22 | 36.29 | 36.39 | 595,770 | -0.93(-2.49%) |
Jan 18, 2022 | 38.26 | 38.96 | 37.21 | 37.32 | 551,371 | -1.60(-4.11%) |
Jan 14, 2022 | 38.92 | 0 | -0.03(-0.08%) | |||
Jan 13, 2022 | 39.81 | 39.97 | 38.78 | 38.95 | 389,153 | -0.74(-1.86%) |
Jan 12, 2022 | 39.98 | 40.54 | 39.47 | 39.69 | 632,971 | -0.33(-0.82%) |
Jan 11, 2022 | 39.50 | 40.07 | 38.83 | 40.02 | 475,149 | +0.45(+1.14%) |
Jan 10, 2022 | 40.08 | 40.08 | 38.70 | 39.57 | 535,061 | -0.46(-1.15%) |
Jan 07, 2022 | 41.22 | 41.77 | 39.99 | 40.03 | 521,732 | -1.34(-3.24%) |
Jan 06, 2022 | 43.57 | 43.95 | 41.22 | 41.37 | 522,126 | -2.38(-5.44%) |
Jan 05, 2022 | 43.72 | 44.28 | 43.66 | 43.75 | 635,827 | -0.13(-0.30%) |
Jan 04, 2022 | 44.11 | 44.38 | 43.66 | 43.88 | 532,247 | -0.50(-1.12%) |