Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.91 | 37.76 | 36.81 | 37.34 | 523,768 | +0.54(+1.46%) |
Mar 30, 2022 | 36.25 | 36.93 | 36.17 | 36.80 | 606,440 | +0.46(+1.27%) |
Mar 29, 2022 | 36.11 | 36.55 | 36.11 | 36.34 | 555,814 | +0.25(+0.69%) |
Mar 28, 2022 | 36.15 | 36.18 | 35.83 | 36.09 | 414,568 | -0.02(-0.06%) |
Mar 25, 2022 | 35.51 | 36.32 | 35.46 | 36.11 | 390,930 | +0.60(+1.70%) |
Mar 24, 2022 | 35.52 | 35.73 | 35.23 | 35.51 | 487,301 | +0.07(+0.19%) |
Mar 23, 2022 | 35.89 | 36.07 | 35.44 | 35.44 | 514,119 | -0.41(-1.15%) |
Mar 22, 2022 | 36.44 | 36.50 | 35.64 | 35.86 | 585,743 | -0.47(-1.29%) |
Mar 21, 2022 | 35.49 | 36.32 | 35.38 | 36.32 | 888,839 | +0.96(+2.73%) |
Mar 18, 2022 | 34.98 | 35.58 | 34.68 | 35.36 | 877,856 | +0.43(+1.24%) |
Mar 17, 2022 | 34.33 | 35.15 | 34.33 | 34.93 | 707,644 | +0.72(+2.11%) |
Mar 16, 2022 | 33.83 | 34.53 | 33.83 | 34.20 | 599,941 | +0.37(+1.10%) |
Mar 15, 2022 | 34.02 | 34.21 | 33.62 | 33.83 | 378,505 | -0.21(-0.63%) |
Mar 14, 2022 | 34.33 | 34.47 | 33.75 | 34.05 | 340,212 | -0.20(-0.58%) |
Mar 11, 2022 | 34.15 | 34.39 | 33.95 | 34.24 | 468,119 | +0.18(+0.53%) |
Mar 10, 2022 | 33.87 | 34.09 | 33.46 | 34.06 | 311,423 | +0.00(+0.00%) |
Mar 09, 2022 | 33.80 | 34.52 | 33.80 | 34.06 | 348,070 | +0.45(+1.34%) |
Mar 08, 2022 | 33.62 | 34.24 | 33.51 | 33.61 | 526,342 | +0.07(+0.20%) |
Mar 07, 2022 | 33.52 | 33.72 | 33.36 | 33.54 | 447,256 | -0.10(-0.30%) |
Mar 04, 2022 | 32.72 | 33.76 | 32.72 | 33.65 | 424,432 | +0.56(+1.69%) |
Mar 03, 2022 | 34.07 | 34.24 | 32.97 | 33.09 | 666,502 | -0.90(-2.65%) |
Mar 02, 2022 | 33.54 | 34.36 | 33.54 | 33.99 | 370,713 | +0.43(+1.29%) |
Mar 01, 2022 | 33.26 | 33.61 | 32.93 | 33.56 | 491,499 | +0.12(+0.35%) |
Feb 28, 2022 | 33.01 | 33.54 | 32.75 | 33.44 | 392,545 | +0.20(+0.61%) |
Feb 25, 2022 | 33.05 | 33.62 | 33.23 | 33.23 | 419,185 | +0.40(+1.22%) |
Feb 24, 2022 | 32.43 | 32.92 | 32.21 | 32.83 | 768,974 | -0.07(-0.20%) |
Feb 23, 2022 | 33.17 | 33.53 | 32.78 | 32.90 | 497,727 | -0.25(-0.74%) |
Feb 22, 2022 | 33.22 | 33.45 | 32.99 | 33.15 | 449,483 | -0.23(-0.70%) |
Feb 18, 2022 | 33.38 | 0 | +0.02(+0.07%) | |||
Feb 17, 2022 | 33.36 | 33.45 | 33.14 | 33.36 | 336,367 | -0.02(-0.07%) |
Feb 16, 2022 | 33.64 | 33.82 | 33.34 | 33.38 | 313,004 | -0.24(-0.71%) |
Feb 15, 2022 | 34.34 | 34.34 | 33.54 | 33.62 | 240,061 | -0.35(-1.04%) |
Feb 14, 2022 | 34.24 | 34.24 | 33.82 | 33.97 | 377,168 | -0.30(-0.86%) |
Feb 11, 2022 | 34.13 | 34.49 | 34.05 | 34.27 | 467,649 | +0.16(+0.46%) |
Feb 10, 2022 | 33.84 | 34.59 | 33.81 | 34.11 | 542,583 | +0.06(+0.16%) |
Feb 09, 2022 | 33.47 | 34.07 | 33.47 | 34.06 | 574,491 | +0.70(+2.09%) |
Feb 08, 2022 | 33.44 | 33.64 | 33.20 | 33.36 | 353,917 | -0.13(-0.38%) |
Feb 07, 2022 | 33.61 | 33.84 | 33.30 | 33.49 | 507,128 | -0.12(-0.37%) |
Feb 04, 2022 | 33.52 | 33.79 | 33.41 | 33.61 | 343,111 | -0.03(-0.08%) |
Feb 03, 2022 | 33.21 | 33.81 | 33.64 | 301,470 | +0.19(+0.57%) | |
Feb 02, 2022 | 33.53 | 33.83 | 33.17 | 33.45 | 336,847 | +0.43(+1.30%) |
Feb 01, 2022 | 32.89 | 33.09 | 32.64 | 33.02 | 463,698 | +0.04(+0.12%) |
Jan 31, 2022 | 32.56 | 33.16 | 32.98 | 720,534 | +0.44(+1.36%) | |
Jan 28, 2022 | 32.48 | 32.78 | 32.25 | 32.54 | 565,393 | -0.11(-0.33%) |
Jan 27, 2022 | 33.18 | 33.43 | 32.58 | 32.64 | 625,402 | -0.50(-1.50%) |
Jan 26, 2022 | 33.41 | 33.79 | 32.89 | 33.14 | 330,362 | -0.12(-0.37%) |
Jan 25, 2022 | 33.06 | 33.65 | 32.76 | 33.26 | 418,383 | -0.14(-0.42%) |
Jan 24, 2022 | 33.30 | 33.53 | 32.75 | 33.40 | 1,020,951 | -0.36(-1.06%) |
Jan 21, 2022 | 33.57 | 34.17 | 33.34 | 33.76 | 588,852 | +0.03(+0.08%) |
Jan 20, 2022 | 33.77 | 34.32 | 33.68 | 33.73 | 346,526 | +0.01(+0.03%) |
Jan 19, 2022 | 33.25 | 33.89 | 33.16 | 33.72 | 386,938 | +0.56(+1.68%) |
Jan 18, 2022 | 33.03 | 33.34 | 32.97 | 33.16 | 301,833 | -0.11(-0.34%) |
Jan 14, 2022 | 33.27 | 0 | +0.15(+0.44%) | |||
Jan 13, 2022 | 33.58 | 33.66 | 33.11 | 33.13 | 611,252 | -0.17(-0.50%) |
Jan 12, 2022 | 33.58 | 33.76 | 33.20 | 33.30 | 453,390 | -0.18(-0.55%) |
Jan 11, 2022 | 33.21 | 33.67 | 33.05 | 33.48 | 660,822 | +0.30(+0.89%) |
Jan 10, 2022 | 32.73 | 33.23 | 32.51 | 33.19 | 443,665 | +0.29(+0.88%) |
Jan 07, 2022 | 32.81 | 32.97 | 32.44 | 32.89 | 872,422 | +0.13(+0.41%) |
Jan 06, 2022 | 33.20 | 33.34 | 32.33 | 32.76 | 2,499,335 | -0.51(-1.53%) |
Jan 05, 2022 | 34.07 | 34.18 | 33.27 | 33.27 | 662,730 | -0.75(-2.22%) |
Jan 04, 2022 | 34.16 | 34.34 | 33.71 | 34.02 | 725,829 | -0.10(-0.29%) |