Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.70 | 39.03 | 37.81 | 37.84 | 615,921 | -0.97(-2.51%) |
Mar 30, 2022 | 39.01 | 39.30 | 38.40 | 38.81 | 1,015,505 | -0.28(-0.71%) |
Mar 29, 2022 | 39.31 | 39.59 | 38.80 | 39.09 | 738,411 | +0.19(+0.50%) |
Mar 28, 2022 | 39.61 | 39.61 | 38.48 | 38.90 | 716,501 | -0.71(-1.80%) |
Mar 25, 2022 | 38.48 | 39.61 | 38.38 | 39.61 | 815,935 | +1.21(+3.16%) |
Mar 24, 2022 | 38.21 | 38.63 | 37.88 | 38.40 | 517,447 | +0.36(+0.94%) |
Mar 23, 2022 | 38.48 | 38.57 | 38.03 | 38.04 | 605,317 | -0.67(-1.72%) |
Mar 22, 2022 | 39.00 | 39.41 | 38.61 | 38.71 | 711,417 | +0.06(+0.15%) |
Mar 21, 2022 | 38.13 | 39.01 | 38.10 | 38.65 | 952,799 | +0.67(+1.78%) |
Mar 18, 2022 | 37.63 | 37.97 | 37.05 | 37.97 | 1,043,299 | -0.13(-0.35%) |
Mar 17, 2022 | 37.91 | 38.40 | 37.63 | 38.11 | 819,344 | +0.10(+0.25%) |
Mar 16, 2022 | 37.43 | 38.23 | 37.38 | 38.01 | 1,123,970 | +0.82(+2.20%) |
Mar 15, 2022 | 38.40 | 38.40 | 36.62 | 37.19 | 1,587,894 | -0.89(-2.33%) |
Mar 14, 2022 | 37.97 | 38.34 | 37.44 | 38.08 | 736,488 | +0.57(+1.52%) |
Mar 11, 2022 | 37.64 | 38.10 | 37.47 | 37.51 | 594,954 | +0.05(+0.13%) |
Mar 10, 2022 | 37.92 | 38.23 | 37.18 | 37.46 | 612,307 | -0.80(-2.09%) |
Mar 09, 2022 | 38.29 | 38.76 | 37.99 | 38.26 | 988,226 | +0.60(+1.59%) |
Mar 08, 2022 | 38.22 | 38.92 | 37.55 | 37.67 | 692,604 | -0.05(-0.13%) |
Mar 07, 2022 | 39.33 | 39.57 | 37.58 | 37.71 | 905,109 | -1.71(-4.33%) |
Mar 04, 2022 | 38.40 | 39.57 | 38.01 | 39.42 | 1,106,108 | +0.46(+1.19%) |
Mar 03, 2022 | 38.48 | 39.05 | 37.84 | 38.96 | 1,005,309 | +0.78(+2.03%) |
Mar 02, 2022 | 37.78 | 38.56 | 37.51 | 38.18 | 720,948 | +0.55(+1.45%) |
Mar 01, 2022 | 38.14 | 38.43 | 36.75 | 37.63 | 902,767 | -0.66(-1.73%) |
Feb 28, 2022 | 37.57 | 38.42 | 37.39 | 38.30 | 1,191,026 | +0.20(+0.53%) |
Feb 25, 2022 | 37.48 | 38.25 | 37.33 | 38.09 | 1,131,302 | +1.55(+4.25%) |
Feb 24, 2022 | 36.70 | 37.21 | 35.95 | 36.54 | 1,144,495 | -1.26(-3.32%) |
Feb 23, 2022 | 38.45 | 38.76 | 37.66 | 37.80 | 993,664 | -0.47(-1.23%) |
Feb 22, 2022 | 38.59 | 39.02 | 38.15 | 38.27 | 812,101 | -0.63(-1.63%) |
Feb 18, 2022 | 38.90 | 0 | -0.33(-0.83%) | |||
Feb 17, 2022 | 39.41 | 40.27 | 38.92 | 39.23 | 1,442,451 | +0.50(+1.29%) |
Feb 16, 2022 | 38.60 | 39.08 | 38.37 | 38.73 | 1,058,588 | +0.03(+0.07%) |
Feb 15, 2022 | 38.48 | 39.22 | 38.26 | 38.70 | 1,096,903 | +0.49(+1.28%) |
Feb 14, 2022 | 37.71 | 38.26 | 37.32 | 38.21 | 1,305,339 | +0.57(+1.50%) |
Feb 11, 2022 | 37.59 | 38.25 | 37.20 | 37.64 | 664,401 | +0.09(+0.23%) |
Feb 10, 2022 | 37.91 | 38.55 | 37.42 | 37.56 | 467,796 | -0.35(-0.94%) |
Feb 09, 2022 | 37.87 | 38.28 | 37.78 | 37.91 | 572,493 | +0.23(+0.61%) |
Feb 08, 2022 | 37.43 | 37.81 | 37.07 | 37.68 | 664,010 | +0.64(+1.73%) |
Feb 07, 2022 | 37.00 | 37.23 | 36.66 | 37.04 | 421,102 | +0.05(+0.13%) |
Feb 04, 2022 | 37.15 | 37.66 | 36.36 | 36.99 | 781,969 | -0.65(-1.73%) |
Feb 03, 2022 | 37.59 | 38.12 | 37.64 | 600,534 | +0.12(+0.31%) | |
Feb 02, 2022 | 37.19 | 37.78 | 36.89 | 37.53 | 789,778 | +0.24(+0.64%) |
Feb 01, 2022 | 36.38 | 37.37 | 36.38 | 37.29 | 729,441 | +0.86(+2.37%) |
Jan 31, 2022 | 36.39 | 36.45 | 36.43 | 1,549,441 | -0.39(-1.07%) | |
Jan 28, 2022 | 36.60 | 36.88 | 35.85 | 36.82 | 773,833 | -0.25(-0.67%) |
Jan 27, 2022 | 37.19 | 37.94 | 36.54 | 37.07 | 1,000,098 | -0.02(-0.05%) |
Jan 26, 2022 | 37.51 | 38.15 | 36.83 | 37.09 | 880,340 | -0.15(-0.41%) |
Jan 25, 2022 | 37.61 | 37.86 | 36.14 | 37.24 | 1,304,288 | -0.58(-1.55%) |
Jan 24, 2022 | 36.70 | 38.03 | 36.70 | 37.83 | 1,017,088 | +0.62(+1.68%) |
Jan 21, 2022 | 37.02 | 37.61 | 36.64 | 37.20 | 719,446 | +0.08(+0.21%) |
Jan 20, 2022 | 39.10 | 39.13 | 37.08 | 37.13 | 980,079 | -2.14(-5.45%) |
Jan 19, 2022 | 40.06 | 40.19 | 38.90 | 39.26 | 1,286,426 | -0.63(-1.59%) |
Jan 18, 2022 | 39.45 | 40.26 | 38.87 | 39.90 | 1,496,689 | +0.49(+1.24%) |
Jan 14, 2022 | 39.41 | 0 | +1.66(+4.39%) | |||
Jan 13, 2022 | 36.27 | 37.81 | 36.14 | 37.75 | 1,211,104 | +1.76(+4.90%) |
Jan 12, 2022 | 36.78 | 36.92 | 35.79 | 35.99 | 1,092,364 | -0.63(-1.73%) |
Jan 11, 2022 | 36.89 | 37.06 | 36.12 | 36.62 | 1,049,810 | -0.12(-0.31%) |
Jan 10, 2022 | 36.57 | 36.83 | 36.23 | 36.73 | 882,454 | +0.28(+0.76%) |
Jan 07, 2022 | 36.48 | 36.67 | 36.09 | 36.46 | 877,770 | -0.03(-0.08%) |
Jan 06, 2022 | 36.85 | 37.02 | 36.12 | 36.48 | 794,708 | +0.02(+0.05%) |
Jan 05, 2022 | 36.34 | 37.23 | 36.24 | 36.46 | 1,355,803 | +0.29(+0.79%) |
Jan 04, 2022 | 35.76 | 36.48 | 35.49 | 36.18 | 1,019,836 | +0.92(+2.61%) |