Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.76 | 36.00 | 34.67 | 34.68 | 913,206 | -1.29(-3.60%) |
Mar 30, 2022 | 37.17 | 37.44 | 35.87 | 35.97 | 454,887 | -1.20(-3.22%) |
Mar 29, 2022 | 36.37 | 37.45 | 36.37 | 37.17 | 567,853 | +1.22(+3.38%) |
Mar 28, 2022 | 36.45 | 36.47 | 35.21 | 35.95 | 507,071 | -0.76(-2.07%) |
Mar 25, 2022 | 37.15 | 37.15 | 36.32 | 36.71 | 515,877 | -0.02(-0.05%) |
Mar 24, 2022 | 36.88 | 37.00 | 36.11 | 36.73 | 628,376 | +0.09(+0.24%) |
Mar 23, 2022 | 37.35 | 37.71 | 36.60 | 36.64 | 540,027 | -1.05(-2.79%) |
Mar 22, 2022 | 38.81 | 38.92 | 37.39 | 37.69 | 511,513 | -0.68(-1.77%) |
Mar 21, 2022 | 38.46 | 38.95 | 38.12 | 38.38 | 498,479 | +0.11(+0.28%) |
Mar 18, 2022 | 38.20 | 38.44 | 37.47 | 38.27 | 1,288,068 | -0.48(-1.23%) |
Mar 17, 2022 | 37.54 | 38.74 | 37.47 | 38.74 | 585,991 | +0.64(+1.68%) |
Mar 16, 2022 | 37.56 | 38.52 | 37.09 | 38.10 | 684,426 | +1.14(+3.08%) |
Mar 15, 2022 | 36.99 | 37.33 | 36.33 | 36.96 | 516,124 | +0.33(+0.90%) |
Mar 14, 2022 | 37.90 | 38.27 | 36.37 | 36.63 | 791,735 | -0.73(-1.95%) |
Mar 11, 2022 | 38.06 | 38.45 | 37.26 | 37.36 | 768,876 | +0.51(+1.37%) |
Mar 10, 2022 | 36.32 | 37.10 | 35.90 | 36.86 | 662,849 | -0.10(-0.26%) |
Mar 09, 2022 | 36.12 | 37.18 | 35.81 | 36.96 | 644,641 | +2.11(+6.06%) |
Mar 08, 2022 | 34.44 | 36.56 | 34.44 | 34.84 | 1,084,422 | +0.88(+2.58%) |
Mar 07, 2022 | 37.20 | 37.30 | 33.95 | 33.97 | 1,343,542 | -3.11(-8.39%) |
Mar 04, 2022 | 38.29 | 38.90 | 36.90 | 37.08 | 513,238 | -2.01(-5.13%) |
Mar 03, 2022 | 39.12 | 39.41 | 38.31 | 39.09 | 519,514 | +0.39(+1.00%) |
Mar 02, 2022 | 37.79 | 39.61 | 37.69 | 38.70 | 868,092 | +1.24(+3.31%) |
Mar 01, 2022 | 40.00 | 40.32 | 36.64 | 37.46 | 1,106,490 | -2.54(-6.35%) |
Feb 28, 2022 | 39.78 | 40.70 | 39.48 | 40.00 | 700,543 | -0.39(-0.96%) |
Feb 25, 2022 | 39.53 | 40.53 | 39.29 | 40.38 | 638,346 | +0.88(+2.23%) |
Feb 24, 2022 | 37.79 | 39.68 | 37.69 | 39.50 | 661,231 | +0.57(+1.47%) |
Feb 23, 2022 | 39.80 | 40.10 | 38.08 | 38.93 | 809,169 | -0.52(-1.33%) |
Feb 22, 2022 | 40.10 | 40.70 | 39.39 | 39.45 | 524,512 | -0.93(-2.30%) |
Feb 18, 2022 | 40.38 | 0 | -0.83(-2.02%) | |||
Feb 17, 2022 | 42.87 | 43.46 | 41.02 | 41.22 | 593,769 | -2.39(-5.49%) |
Feb 16, 2022 | 42.66 | 43.73 | 42.61 | 43.61 | 619,764 | +0.78(+1.81%) |
Feb 15, 2022 | 41.29 | 42.97 | 41.29 | 42.84 | 834,701 | +1.94(+4.74%) |
Feb 14, 2022 | 41.56 | 41.81 | 40.40 | 40.90 | 940,543 | -0.32(-0.78%) |
Feb 11, 2022 | 41.90 | 42.46 | 40.04 | 41.22 | 1,564,950 | -1.30(-3.05%) |
Feb 10, 2022 | 41.86 | 43.98 | 41.86 | 42.52 | 724,417 | -0.26(-0.61%) |
Feb 09, 2022 | 42.11 | 43.09 | 42.08 | 42.78 | 522,484 | +1.10(+2.65%) |
Feb 08, 2022 | 41.27 | 41.75 | 40.92 | 41.67 | 462,578 | +1.04(+2.55%) |
Feb 07, 2022 | 39.64 | 41.12 | 39.53 | 40.64 | 601,170 | +0.94(+2.37%) |
Feb 04, 2022 | 40.22 | 40.76 | 39.18 | 39.70 | 427,667 | -0.91(-2.24%) |
Feb 03, 2022 | 40.82 | 40.48 | 40.61 | 486,807 | -0.40(-0.97%) | |
Feb 02, 2022 | 41.42 | 42.13 | 40.56 | 41.00 | 482,294 | -0.75(-1.79%) |
Feb 01, 2022 | 40.64 | 41.90 | 39.96 | 41.75 | 421,687 | +1.33(+3.28%) |
Jan 31, 2022 | 39.33 | 40.45 | 40.42 | 534,989 | +0.54(+1.36%) | |
Jan 28, 2022 | 40.04 | 40.04 | 38.02 | 39.88 | 802,322 | -0.27(-0.68%) |
Jan 27, 2022 | 41.85 | 42.33 | 39.43 | 40.15 | 620,467 | -1.05(-2.54%) |
Jan 26, 2022 | 41.70 | 43.17 | 40.59 | 41.20 | 1,111,223 | +0.30(+0.73%) |
Jan 25, 2022 | 39.88 | 41.41 | 38.37 | 40.90 | 846,678 | +0.22(+0.55%) |
Jan 24, 2022 | 39.72 | 40.79 | 38.46 | 40.67 | 1,010,632 | +0.19(+0.48%) |
Jan 21, 2022 | 41.12 | 41.84 | 40.13 | 40.48 | 753,313 | -0.73(-1.76%) |
Jan 20, 2022 | 42.62 | 43.46 | 41.06 | 41.21 | 572,774 | -1.39(-3.25%) |
Jan 19, 2022 | 44.95 | 45.05 | 42.35 | 42.59 | 626,497 | -2.49(-5.52%) |
Jan 18, 2022 | 44.61 | 45.31 | 44.21 | 45.08 | 884,250 | +0.10(+0.22%) |
Jan 14, 2022 | 44.99 | 0 | -0.35(-0.77%) | |||
Jan 13, 2022 | 45.04 | 46.01 | 44.99 | 45.33 | 362,241 | +0.53(+1.19%) |
Jan 12, 2022 | 45.24 | 45.73 | 44.44 | 44.80 | 365,857 | -0.08(-0.17%) |
Jan 11, 2022 | 44.82 | 44.82 | 43.73 | 44.88 | 325,631 | +0.32(+0.72%) |
Jan 10, 2022 | 44.16 | 44.68 | 43.70 | 44.56 | 490,788 | +0.53(+1.21%) |
Jan 07, 2022 | 44.54 | 45.22 | 43.96 | 44.03 | 472,700 | -0.72(-1.60%) |
Jan 06, 2022 | 43.94 | 45.33 | 43.94 | 44.74 | 418,969 | +1.11(+2.55%) |
Jan 05, 2022 | 44.75 | 45.66 | 43.50 | 43.63 | 408,999 | -1.36(-3.02%) |
Jan 04, 2022 | 43.47 | 45.06 | 43.47 | 44.99 | 479,806 | +2.08(+4.86%) |