Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.45 | 36.74 | 35.28 | 35.63 | 109,168 | -0.99(-2.70%) |
Mar 30, 2022 | 36.73 | 37.16 | 36.38 | 36.61 | 118,238 | -0.07(-0.19%) |
Mar 29, 2022 | 35.41 | 36.97 | 35.41 | 36.68 | 157,026 | +1.27(+3.59%) |
Mar 28, 2022 | 35.81 | 36.22 | 35.18 | 35.41 | 62,489 | -0.79(-2.19%) |
Mar 25, 2022 | 34.95 | 36.70 | 34.95 | 36.20 | 81,904 | +0.60(+1.67%) |
Mar 24, 2022 | 36.99 | 36.99 | 35.34 | 35.61 | 123,073 | -1.10(-3.01%) |
Mar 23, 2022 | 36.58 | 37.96 | 36.58 | 36.71 | 131,308 | -0.05(-0.13%) |
Mar 22, 2022 | 36.00 | 37.01 | 35.85 | 36.76 | 165,002 | +0.67(+1.87%) |
Mar 21, 2022 | 34.41 | 36.91 | 34.26 | 36.09 | 162,333 | +2.22(+6.55%) |
Mar 18, 2022 | 34.25 | 35.89 | 33.66 | 33.87 | 722,345 | -1.36(-3.86%) |
Mar 17, 2022 | 35.92 | 35.92 | 34.86 | 35.23 | 177,697 | -0.24(-0.69%) |
Mar 16, 2022 | 34.54 | 35.89 | 33.04 | 35.47 | 189,092 | +1.13(+3.30%) |
Mar 15, 2022 | 34.34 | 36.58 | 32.01 | 34.34 | 381,523 | +0.00(+0.00%) |
Mar 14, 2022 | 34.81 | 35.14 | 33.53 | 34.34 | 248,281 | -0.98(-2.77%) |
Mar 11, 2022 | 38.12 | 38.32 | 35.15 | 35.31 | 186,034 | -3.10(-8.07%) |
Mar 10, 2022 | 38.12 | 38.60 | 37.38 | 38.41 | 103,563 | +0.02(+0.05%) |
Mar 09, 2022 | 42.91 | 43.12 | 38.22 | 38.39 | 207,074 | -4.19(-9.85%) |
Mar 08, 2022 | 43.81 | 44.24 | 42.44 | 42.59 | 104,667 | -0.87(-2.00%) |
Mar 07, 2022 | 42.31 | 43.80 | 41.33 | 43.46 | 103,110 | +0.95(+2.23%) |
Mar 04, 2022 | 42.38 | 43.00 | 41.72 | 42.51 | 137,332 | -0.16(-0.37%) |
Mar 03, 2022 | 42.53 | 43.42 | 42.49 | 42.66 | 91,458 | +0.45(+1.07%) |
Mar 02, 2022 | 42.16 | 43.14 | 42.08 | 42.21 | 99,782 | +0.14(+0.33%) |
Mar 01, 2022 | 41.88 | 42.80 | 41.62 | 42.08 | 127,871 | +0.35(+0.84%) |
Feb 28, 2022 | 41.31 | 42.03 | 41.21 | 41.73 | 134,223 | +0.42(+1.02%) |
Feb 25, 2022 | 39.65 | 41.41 | 40.20 | 41.31 | 103,951 | +1.51(+3.78%) |
Feb 24, 2022 | 39.03 | 39.90 | 37.89 | 39.80 | 125,408 | +0.33(+0.84%) |
Feb 23, 2022 | 39.69 | 40.02 | 39.26 | 39.47 | 79,503 | -0.12(-0.30%) |
Feb 22, 2022 | 40.61 | 40.61 | 39.24 | 39.59 | 100,219 | -0.82(-2.03%) |
Feb 18, 2022 | 40.41 | 0 | +0.48(+1.20%) | |||
Feb 17, 2022 | 39.93 | 39.95 | 39.49 | 39.93 | 117,342 | -0.39(-0.97%) |
Feb 16, 2022 | 41.19 | 41.41 | 39.75 | 40.32 | 136,111 | -0.68(-1.67%) |
Feb 15, 2022 | 41.59 | 42.34 | 40.95 | 41.00 | 80,584 | -0.46(-1.11%) |
Feb 14, 2022 | 42.01 | 43.10 | 41.38 | 41.46 | 132,767 | -0.67(-1.60%) |
Feb 11, 2022 | 40.95 | 42.27 | 40.95 | 42.14 | 111,549 | +1.24(+3.04%) |
Feb 10, 2022 | 41.42 | 41.81 | 40.74 | 40.90 | 98,532 | -0.72(-1.74%) |
Feb 09, 2022 | 41.40 | 41.91 | 41.34 | 41.62 | 73,841 | +0.35(+0.85%) |
Feb 08, 2022 | 40.59 | 41.34 | 40.30 | 41.27 | 101,288 | +0.91(+2.25%) |
Feb 07, 2022 | 39.98 | 40.77 | 39.98 | 40.36 | 59,290 | -0.36(-0.89%) |
Feb 04, 2022 | 40.69 | 40.85 | 39.88 | 40.72 | 65,353 | -0.12(-0.29%) |
Feb 03, 2022 | 40.15 | 41.14 | 40.84 | 63,702 | +0.55(+1.36%) | |
Feb 02, 2022 | 40.68 | 40.84 | 39.80 | 40.29 | 64,159 | -0.17(-0.41%) |
Feb 01, 2022 | 40.22 | 40.68 | 38.97 | 40.46 | 89,667 | -0.02(-0.05%) |
Jan 31, 2022 | 39.29 | 40.48 | 69,360 | +0.64(+1.59%) | ||
Jan 28, 2022 | 39.11 | 39.92 | 38.55 | 39.84 | 55,055 | +0.57(+1.44%) |
Jan 27, 2022 | 39.98 | 40.51 | 39.17 | 39.27 | 74,334 | -0.65(-1.62%) |
Jan 26, 2022 | 41.16 | 41.68 | 39.48 | 39.92 | 82,701 | -1.17(-2.85%) |
Jan 25, 2022 | 42.14 | 42.14 | 39.55 | 41.09 | 60,739 | -1.18(-2.80%) |
Jan 24, 2022 | 40.20 | 42.45 | 40.20 | 42.27 | 116,220 | +1.94(+4.80%) |
Jan 21, 2022 | 40.88 | 41.25 | 39.78 | 40.34 | 77,087 | -0.45(-1.10%) |
Jan 20, 2022 | 42.19 | 42.44 | 40.63 | 40.79 | 84,334 | -1.42(-3.36%) |
Jan 19, 2022 | 41.59 | 42.33 | 40.95 | 42.20 | 73,566 | +0.38(+0.91%) |
Jan 18, 2022 | 41.74 | 42.20 | 41.34 | 41.82 | 98,885 | -0.25(-0.60%) |
Jan 14, 2022 | 42.08 | 0 | -0.34(-0.81%) | |||
Jan 13, 2022 | 41.43 | 42.85 | 41.43 | 42.42 | 60,017 | +1.02(+2.46%) |
Jan 12, 2022 | 42.18 | 42.32 | 41.35 | 41.40 | 70,556 | -0.77(-1.83%) |
Jan 11, 2022 | 41.55 | 42.22 | 40.98 | 42.18 | 78,995 | +0.19(+0.44%) |
Jan 10, 2022 | 42.88 | 42.97 | 41.85 | 41.99 | 80,930 | -0.74(-1.74%) |
Jan 07, 2022 | 42.59 | 43.55 | 42.14 | 42.73 | 66,341 | +0.21(+0.51%) |
Jan 06, 2022 | 42.21 | 42.86 | 41.87 | 42.52 | 76,207 | +0.65(+1.54%) |
Jan 05, 2022 | 42.40 | 42.77 | 41.77 | 41.87 | 95,779 | -0.29(-0.70%) |
Jan 04, 2022 | 42.08 | 43.01 | 41.85 | 42.17 | 102,928 | +0.49(+1.17%) |