Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.60 | 36.79 | 35.83 | 35.83 | 1,105,128 | -0.74(-2.02%) |
Mar 30, 2022 | 36.92 | 37.03 | 36.25 | 36.57 | 923,707 | -0.35(-0.94%) |
Mar 29, 2022 | 36.16 | 37.07 | 35.97 | 36.92 | 1,014,796 | +1.11(+3.10%) |
Mar 28, 2022 | 35.54 | 35.82 | 35.27 | 35.81 | 661,793 | +0.21(+0.60%) |
Mar 25, 2022 | 34.77 | 35.63 | 34.77 | 35.59 | 794,061 | +0.78(+2.25%) |
Mar 24, 2022 | 34.61 | 34.85 | 34.30 | 34.81 | 1,004,252 | +0.28(+0.82%) |
Mar 23, 2022 | 35.14 | 35.14 | 34.41 | 34.53 | 1,331,407 | -0.78(-2.22%) |
Mar 22, 2022 | 35.47 | 35.63 | 35.10 | 35.31 | 637,066 | +0.05(+0.15%) |
Mar 21, 2022 | 35.22 | 35.49 | 35.09 | 35.26 | 705,526 | +0.01(+0.03%) |
Mar 18, 2022 | 35.36 | 35.62 | 35.09 | 35.25 | 1,115,655 | -0.28(-0.78%) |
Mar 17, 2022 | 34.64 | 35.58 | 34.64 | 35.52 | 788,134 | +0.55(+1.58%) |
Mar 16, 2022 | 35.36 | 35.59 | 34.11 | 34.97 | 929,352 | -0.05(-0.15%) |
Mar 15, 2022 | 34.99 | 35.51 | 34.70 | 35.02 | 1,424,575 | +0.11(+0.31%) |
Mar 14, 2022 | 35.61 | 35.70 | 34.71 | 34.92 | 804,558 | -0.49(-1.38%) |
Mar 11, 2022 | 35.63 | 35.87 | 35.31 | 35.41 | 696,465 | -0.03(-0.08%) |
Mar 10, 2022 | 34.82 | 35.50 | 34.78 | 35.43 | 484,093 | +0.02(+0.05%) |
Mar 09, 2022 | 35.30 | 35.66 | 35.10 | 35.42 | 807,556 | +0.68(+1.97%) |
Mar 08, 2022 | 34.86 | 35.18 | 34.50 | 34.73 | 779,420 | -0.03(-0.08%) |
Mar 07, 2022 | 35.18 | 35.59 | 34.65 | 34.76 | 946,992 | -0.43(-1.21%) |
Mar 04, 2022 | 34.47 | 35.22 | 34.32 | 35.18 | 1,126,124 | +0.30(+0.87%) |
Mar 03, 2022 | 35.18 | 35.24 | 34.45 | 34.88 | 859,949 | -0.18(-0.51%) |
Mar 02, 2022 | 34.84 | 35.15 | 34.57 | 35.06 | 973,360 | +0.68(+1.99%) |
Mar 01, 2022 | 34.45 | 34.75 | 33.99 | 34.38 | 1,480,709 | +0.02(+0.05%) |
Feb 28, 2022 | 34.16 | 34.67 | 33.84 | 34.36 | 947,381 | -0.27(-0.77%) |
Feb 25, 2022 | 33.88 | 34.66 | 34.07 | 34.62 | 1,013,905 | +0.98(+2.91%) |
Feb 24, 2022 | 32.78 | 33.78 | 32.37 | 33.65 | 1,366,220 | +0.17(+0.50%) |
Feb 23, 2022 | 34.75 | 34.99 | 33.47 | 33.48 | 1,165,356 | -1.05(-3.04%) |
Feb 22, 2022 | 34.38 | 34.82 | 34.06 | 34.53 | 1,065,449 | -0.01(-0.03%) |
Feb 18, 2022 | 34.54 | 0 | -0.78(-2.22%) | |||
Feb 17, 2022 | 35.62 | 35.74 | 35.10 | 35.32 | 1,072,945 | -0.39(-1.10%) |
Feb 16, 2022 | 35.02 | 35.99 | 35.02 | 35.71 | 1,727,933 | +0.81(+2.32%) |
Feb 15, 2022 | 34.14 | 35.10 | 33.98 | 34.90 | 1,400,522 | +0.95(+2.80%) |
Feb 14, 2022 | 34.05 | 34.38 | 33.77 | 33.95 | 1,673,670 | -0.08(-0.24%) |
Feb 11, 2022 | 33.80 | 34.47 | 33.76 | 34.03 | 1,322,930 | +0.22(+0.66%) |
Feb 10, 2022 | 33.84 | 34.47 | 33.67 | 33.81 | 713,070 | -0.35(-1.02%) |
Feb 09, 2022 | 33.81 | 34.21 | 33.69 | 34.15 | 895,631 | +0.51(+1.51%) |
Feb 08, 2022 | 34.06 | 34.16 | 33.55 | 33.65 | 987,394 | -0.28(-0.84%) |
Feb 07, 2022 | 33.84 | 34.14 | 33.61 | 33.93 | 1,031,429 | +0.27(+0.79%) |
Feb 04, 2022 | 35.58 | 35.58 | 33.49 | 33.66 | 2,053,699 | -0.52(-1.53%) |
Feb 03, 2022 | 34.17 | 34.43 | 34.19 | 1,510,231 | -0.12(-0.34%) | |
Feb 02, 2022 | 34.30 | 34.80 | 34.28 | 34.30 | 1,075,409 | -0.05(-0.16%) |
Feb 01, 2022 | 34.30 | 34.46 | 33.96 | 34.36 | 1,522,778 | +0.06(+0.18%) |
Jan 31, 2022 | 33.73 | 34.33 | 34.30 | 1,043,458 | +0.34(+1.00%) | |
Jan 28, 2022 | 33.24 | 33.95 | 32.64 | 33.96 | 852,739 | +0.61(+1.84%) |
Jan 27, 2022 | 34.19 | 34.59 | 33.15 | 33.34 | 814,626 | -0.55(-1.63%) |
Jan 26, 2022 | 34.30 | 34.78 | 33.72 | 33.90 | 929,827 | -0.04(-0.13%) |
Jan 25, 2022 | 33.82 | 34.12 | 33.16 | 33.94 | 883,168 | -0.22(-0.65%) |
Jan 24, 2022 | 33.67 | 34.38 | 32.77 | 34.16 | 1,055,542 | -0.01(-0.03%) |
Jan 21, 2022 | 34.09 | 34.55 | 33.66 | 34.17 | 1,067,888 | -0.16(-0.47%) |
Jan 20, 2022 | 35.18 | 35.63 | 34.29 | 34.33 | 787,175 | -0.88(-2.50%) |
Jan 19, 2022 | 36.30 | 36.33 | 35.16 | 35.21 | 661,180 | -0.96(-2.66%) |
Jan 18, 2022 | 36.54 | 36.74 | 36.00 | 36.17 | 859,421 | -0.69(-1.88%) |
Jan 14, 2022 | 36.87 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 36.73 | 37.02 | 36.56 | 36.87 | 764,733 | +0.26(+0.70%) |
Jan 12, 2022 | 36.63 | 36.89 | 36.43 | 36.62 | 801,192 | -0.17(-0.46%) |
Jan 11, 2022 | 36.72 | 36.89 | 36.21 | 36.79 | 940,365 | +0.01(+0.02%) |
Jan 10, 2022 | 37.51 | 37.59 | 36.62 | 36.78 | 992,252 | -0.71(-1.90%) |
Jan 07, 2022 | 37.14 | 37.72 | 37.02 | 37.49 | 1,115,723 | +0.34(+0.91%) |
Jan 06, 2022 | 36.90 | 37.31 | 36.79 | 37.15 | 788,771 | +0.62(+1.70%) |
Jan 05, 2022 | 37.08 | 37.25 | 36.47 | 36.53 | 1,074,137 | -0.53(-1.44%) |
Jan 04, 2022 | 36.70 | 37.40 | 36.63 | 37.06 | 858,331 | +0.64(+1.76%) |