Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.32 | 38.85 | 38.02 | 38.05 | 1,288,943 | -0.54(-1.40%) |
Mar 30, 2022 | 38.63 | 39.06 | 38.48 | 38.60 | 1,192,557 | -0.33(-0.84%) |
Mar 29, 2022 | 38.32 | 39.14 | 38.25 | 38.92 | 1,622,944 | +1.15(+3.04%) |
Mar 28, 2022 | 37.19 | 37.79 | 36.97 | 37.77 | 1,035,039 | +0.48(+1.29%) |
Mar 25, 2022 | 36.82 | 37.31 | 36.43 | 37.29 | 1,317,862 | +0.44(+1.21%) |
Mar 24, 2022 | 36.70 | 36.97 | 36.11 | 36.85 | 1,779,941 | +0.36(+0.98%) |
Mar 23, 2022 | 38.17 | 38.23 | 36.49 | 36.49 | 2,220,868 | -2.05(-5.31%) |
Mar 22, 2022 | 38.53 | 39.09 | 38.30 | 38.54 | 1,607,816 | +0.44(+1.17%) |
Mar 21, 2022 | 39.17 | 39.47 | 37.83 | 38.09 | 2,879,541 | -0.88(-2.26%) |
Mar 18, 2022 | 37.75 | 39.34 | 37.27 | 38.97 | 2,550,125 | +1.21(+3.20%) |
Mar 17, 2022 | 37.63 | 38.37 | 37.40 | 37.76 | 1,855,948 | -0.33(-0.86%) |
Mar 16, 2022 | 37.41 | 38.94 | 37.07 | 38.09 | 2,071,561 | +1.35(+3.68%) |
Mar 15, 2022 | 36.66 | 37.25 | 36.35 | 36.74 | 1,188,320 | +0.12(+0.32%) |
Mar 14, 2022 | 37.59 | 38.56 | 36.24 | 36.62 | 2,215,996 | -0.57(-1.53%) |
Mar 11, 2022 | 37.91 | 38.21 | 37.08 | 37.19 | 1,821,781 | -0.28(-0.75%) |
Mar 10, 2022 | 36.90 | 37.62 | 36.71 | 37.47 | 1,863,041 | -0.27(-0.72%) |
Mar 09, 2022 | 37.00 | 38.14 | 36.63 | 37.75 | 1,782,369 | +1.78(+4.94%) |
Mar 08, 2022 | 35.33 | 37.16 | 35.20 | 35.97 | 2,632,750 | +0.61(+1.72%) |
Mar 07, 2022 | 37.09 | 37.48 | 34.88 | 35.36 | 3,514,507 | -2.26(-6.01%) |
Mar 04, 2022 | 39.18 | 39.18 | 36.89 | 37.62 | 2,892,474 | -2.36(-5.89%) |
Mar 03, 2022 | 39.83 | 40.41 | 39.41 | 39.98 | 1,367,894 | +0.07(+0.17%) |
Mar 02, 2022 | 38.67 | 40.18 | 38.63 | 39.91 | 1,833,777 | +1.26(+3.25%) |
Mar 01, 2022 | 39.73 | 40.02 | 38.44 | 38.65 | 1,727,452 | -1.24(-3.10%) |
Feb 28, 2022 | 39.30 | 39.90 | 38.90 | 39.89 | 1,872,486 | +0.44(+1.13%) |
Feb 25, 2022 | 38.51 | 39.56 | 38.86 | 39.45 | 1,666,343 | +0.84(+2.17%) |
Feb 24, 2022 | 37.41 | 38.70 | 37.26 | 38.61 | 1,667,105 | -0.43(-1.11%) |
Feb 23, 2022 | 39.74 | 40.19 | 38.99 | 39.04 | 1,979,525 | -0.10(-0.25%) |
Feb 22, 2022 | 39.81 | 40.73 | 38.85 | 39.14 | 2,362,238 | -1.28(-3.17%) |
Feb 18, 2022 | 40.42 | 0 | +0.18(+0.45%) | |||
Feb 17, 2022 | 40.31 | 40.87 | 40.13 | 40.23 | 1,350,843 | -0.45(-1.11%) |
Feb 16, 2022 | 40.15 | 40.97 | 40.07 | 40.69 | 1,722,371 | +0.23(+0.57%) |
Feb 15, 2022 | 39.65 | 41.05 | 39.65 | 40.45 | 1,719,979 | +1.05(+2.66%) |
Feb 14, 2022 | 40.23 | 40.63 | 39.19 | 39.41 | 2,027,923 | -0.73(-1.82%) |
Feb 11, 2022 | 41.02 | 41.11 | 39.65 | 40.14 | 2,338,460 | -0.83(-2.02%) |
Feb 10, 2022 | 41.11 | 42.77 | 40.86 | 40.96 | 3,351,808 | -0.72(-1.73%) |
Feb 09, 2022 | 40.49 | 42.16 | 40.19 | 41.69 | 4,242,335 | +1.54(+3.83%) |
Feb 08, 2022 | 38.46 | 40.19 | 37.05 | 40.15 | 9,967,593 | +5.40(+15.53%) |
Feb 07, 2022 | 34.65 | 35.54 | 34.15 | 34.75 | 3,099,673 | +0.36(+1.04%) |
Feb 04, 2022 | 33.91 | 34.74 | 33.60 | 34.39 | 3,108,742 | +0.14(+0.42%) |
Feb 03, 2022 | 34.44 | 34.07 | 34.25 | 3,703,435 | -0.74(-2.12%) | |
Feb 02, 2022 | 35.08 | 35.51 | 34.26 | 34.99 | 1,685,242 | +0.43(+1.25%) |
Feb 01, 2022 | 34.00 | 34.57 | 33.47 | 34.56 | 1,975,492 | +1.30(+3.91%) |
Jan 31, 2022 | 32.23 | 33.31 | 33.26 | 1,760,888 | +0.80(+2.46%) | |
Jan 28, 2022 | 31.95 | 32.53 | 31.43 | 32.46 | 1,431,772 | +0.36(+1.11%) |
Jan 27, 2022 | 33.05 | 33.47 | 31.85 | 32.10 | 1,972,992 | -0.64(-1.97%) |
Jan 26, 2022 | 33.17 | 33.75 | 32.63 | 32.75 | 2,252,553 | -0.20(-0.61%) |
Jan 25, 2022 | 32.35 | 33.41 | 31.87 | 32.95 | 1,567,904 | -0.21(-0.64%) |
Jan 24, 2022 | 31.60 | 33.28 | 30.91 | 33.16 | 2,751,747 | +0.99(+3.08%) |
Jan 21, 2022 | 32.84 | 33.09 | 32.14 | 32.17 | 2,270,199 | -0.85(-2.56%) |
Jan 20, 2022 | 34.11 | 34.49 | 32.92 | 33.02 | 2,052,558 | -1.17(-3.43%) |
Jan 19, 2022 | 34.78 | 34.92 | 34.09 | 34.19 | 1,964,060 | -0.32(-0.92%) |
Jan 18, 2022 | 36.32 | 36.41 | 34.31 | 34.51 | 2,394,820 | -2.22(-6.05%) |
Jan 14, 2022 | 36.73 | 0 | -0.13(-0.37%) | |||
Jan 13, 2022 | 36.82 | 37.39 | 36.68 | 36.87 | 926,555 | +0.13(+0.37%) |
Jan 12, 2022 | 37.58 | 37.66 | 36.58 | 36.73 | 1,322,881 | -0.60(-1.60%) |
Jan 11, 2022 | 37.11 | 37.41 | 36.63 | 37.33 | 2,092,325 | -0.23(-0.61%) |
Jan 10, 2022 | 38.02 | 38.09 | 36.64 | 37.56 | 2,282,471 | -0.64(-1.69%) |
Jan 07, 2022 | 37.64 | 38.29 | 36.89 | 38.20 | 1,832,170 | +0.82(+2.19%) |
Jan 06, 2022 | 37.21 | 37.56 | 36.48 | 37.39 | 1,655,979 | +0.40(+1.09%) |
Jan 05, 2022 | 37.52 | 38.42 | 36.87 | 36.98 | 1,915,046 | -0.57(-1.51%) |
Jan 04, 2022 | 36.63 | 37.70 | 36.63 | 37.55 | 1,515,323 | +1.28(+3.53%) |