Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.17 | 39.17 | 38.71 | 38.71 | 2,354 | -0.13(-0.34%) |
Mar 30, 2022 | 39.31 | 39.33 | 38.84 | 38.84 | 10,513 | -0.94(-2.35%) |
Mar 29, 2022 | 39.53 | 39.78 | 39.20 | 39.78 | 2,006 | +1.19(+3.09%) |
Mar 28, 2022 | 38.56 | 38.60 | 38.30 | 38.59 | 8,683 | +0.11(+0.28%) |
Mar 25, 2022 | 37.80 | 38.48 | 37.80 | 38.48 | 11,823 | +0.68(+1.79%) |
Mar 24, 2022 | 37.48 | 37.87 | 37.40 | 37.80 | 2,305 | +0.22(+0.59%) |
Mar 23, 2022 | 37.70 | 37.71 | 37.58 | 37.58 | 1,613 | -0.55(-1.45%) |
Mar 22, 2022 | 38.03 | 38.20 | 37.92 | 38.13 | 3,614 | +0.84(+2.26%) |
Mar 21, 2022 | 37.93 | 37.96 | 37.29 | 37.29 | 10,364 | -0.66(-1.74%) |
Mar 18, 2022 | 37.51 | 37.95 | 37.45 | 37.95 | 739 | +0.37(+0.99%) |
Mar 17, 2022 | 37.32 | 37.58 | 37.32 | 37.58 | 5,542 | +0.15(+0.39%) |
Mar 16, 2022 | 37.51 | 37.51 | 37.43 | 37.43 | 817 | +0.57(+1.56%) |
Mar 15, 2022 | 36.64 | 36.86 | 36.58 | 36.86 | 2,974 | +0.47(+1.28%) |
Mar 14, 2022 | 37.20 | 37.22 | 36.10 | 36.39 | 3,427 | -0.64(-1.74%) |
Mar 11, 2022 | 37.26 | 37.26 | 37.04 | 37.04 | 635 | -0.21(-0.57%) |
Mar 10, 2022 | 36.83 | 37.25 | 36.70 | 37.25 | 2,355 | -0.12(-0.32%) |
Mar 09, 2022 | 37.50 | 38.05 | 36.57 | 37.37 | 10,098 | +0.37(+1.01%) |
Mar 08, 2022 | 36.57 | 37.42 | 36.57 | 37.00 | 3,319 | +1.01(+2.79%) |
Mar 07, 2022 | 37.00 | 37.00 | 35.99 | 35.99 | 2,346 | -0.76(-2.06%) |
Mar 04, 2022 | 36.66 | 36.75 | 36.32 | 36.75 | 2,263 | -0.39(-1.05%) |
Mar 03, 2022 | 37.30 | 37.41 | 36.85 | 37.14 | 4,149 | -0.19(-0.50%) |
Mar 02, 2022 | 36.42 | 37.33 | 36.42 | 37.33 | 728 | +1.13(+3.11%) |
Mar 01, 2022 | 36.06 | 36.20 | 35.42 | 36.20 | 3,627 | -0.60(-1.64%) |
Feb 28, 2022 | 36.37 | 36.81 | 35.97 | 36.81 | 1,258 | -0.04(-0.10%) |
Feb 25, 2022 | 36.75 | 36.94 | 36.58 | 36.84 | 1,730 | +0.56(+1.54%) |
Feb 24, 2022 | 33.96 | 36.28 | 32.35 | 36.28 | 2,076 | +1.06(+3.01%) |
Feb 23, 2022 | 36.40 | 36.40 | 35.22 | 35.22 | 8,842 | -1.18(-3.24%) |
Feb 22, 2022 | 36.75 | 37.00 | 35.84 | 36.40 | 6,184 | -1.49(-3.94%) |
Feb 18, 2022 | 37.90 | 0 | +0.45(+1.20%) | |||
Feb 17, 2022 | 38.28 | 38.28 | 37.32 | 37.45 | 34,578 | -1.38(-3.56%) |
Feb 16, 2022 | 38.61 | 38.83 | 38.50 | 38.83 | 2,090 | +0.39(+1.02%) |
Feb 15, 2022 | 38.17 | 38.44 | 38.16 | 38.44 | 2,123 | +0.99(+2.65%) |
Feb 14, 2022 | 37.84 | 37.84 | 37.30 | 37.45 | 6,827 | -0.65(-1.69%) |
Feb 11, 2022 | 39.05 | 39.05 | 37.84 | 38.09 | 4,862 | -0.56(-1.45%) |
Feb 10, 2022 | 39.69 | 40.24 | 38.50 | 38.65 | 11,676 | -1.25(-3.12%) |
Feb 09, 2022 | 40.27 | 40.32 | 39.84 | 39.90 | 5,636 | +0.15(+0.38%) |
Feb 08, 2022 | 39.39 | 39.94 | 39.29 | 39.75 | 30,921 | +0.61(+1.55%) |
Feb 07, 2022 | 39.50 | 39.67 | 39.00 | 39.14 | 10,486 | +0.18(+0.47%) |
Feb 04, 2022 | 39.13 | 39.30 | 38.09 | 38.96 | 33,334 | -0.17(-0.44%) |
Feb 03, 2022 | 40.02 | 39.13 | 39.13 | 2,001 | -0.99(-2.47%) | |
Feb 02, 2022 | 40.80 | 40.89 | 39.64 | 40.12 | 26,829 | -0.62(-1.52%) |
Feb 01, 2022 | 40.78 | 41.01 | 39.75 | 40.74 | 6,187 | -0.21(-0.51%) |
Jan 31, 2022 | 39.79 | 40.95 | 40.95 | 4,410 | +1.51(+3.83%) | |
Jan 28, 2022 | 37.90 | 39.44 | 37.90 | 39.44 | 3,974 | +0.43(+1.10%) |
Jan 27, 2022 | 40.05 | 42.73 | 38.93 | 39.01 | 4,764 | -0.61(-1.54%) |
Jan 26, 2022 | 41.00 | 41.19 | 39.62 | 39.62 | 1,715 | -0.24(-0.60%) |
Jan 25, 2022 | 38.20 | 40.13 | 37.38 | 39.86 | 4,268 | +0.82(+2.10%) |
Jan 24, 2022 | 38.25 | 39.04 | 36.47 | 39.04 | 16,821 | -0.21(-0.54%) |
Jan 21, 2022 | 40.00 | 40.00 | 39.14 | 39.25 | 15,686 | -0.97(-2.42%) |
Jan 20, 2022 | 41.23 | 41.75 | 40.22 | 40.22 | 4,360 | -1.13(-2.74%) |
Jan 19, 2022 | 41.95 | 41.95 | 41.35 | 41.36 | 1,967 | -0.73(-1.74%) |
Jan 18, 2022 | 43.04 | 43.04 | 42.08 | 42.09 | 4,505 | -1.01(-2.34%) |
Jan 14, 2022 | 43.10 | 0 | -0.29(-0.68%) | |||
Jan 13, 2022 | 44.20 | 44.25 | 43.36 | 43.39 | 9,247 | -0.47(-1.07%) |
Jan 12, 2022 | 43.97 | 44.11 | 43.50 | 43.86 | 10,627 | -0.05(-0.12%) |
Jan 11, 2022 | 43.57 | 43.91 | 43.11 | 43.91 | 4,085 | -0.42(-0.94%) |
Jan 10, 2022 | 44.80 | 44.80 | 43.98 | 44.33 | 17,635 | -0.14(-0.33%) |
Jan 07, 2022 | 44.55 | 44.70 | 44.28 | 44.47 | 36,553 | +0.34(+0.76%) |
Jan 06, 2022 | 44.13 | 44.42 | 43.80 | 44.14 | 34,176 | +0.30(+0.68%) |
Jan 05, 2022 | 45.13 | 45.20 | 43.84 | 43.84 | 16,159 | -1.19(-2.65%) |
Jan 04, 2022 | 45.57 | 45.57 | 44.95 | 45.03 | 26,649 | +0.30(+0.67%) |