Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.00 | 38.53 | 38.00 | 38.27 | 74,047 | +0.25(+0.67%) |
Mar 30, 2022 | 38.40 | 38.76 | 37.98 | 38.01 | 53,492 | -0.24(-0.62%) |
Mar 29, 2022 | 37.68 | 38.39 | 37.50 | 38.25 | 154,503 | +0.47(+1.25%) |
Mar 28, 2022 | 37.71 | 37.95 | 37.43 | 37.78 | 110,930 | +0.01(+0.02%) |
Mar 25, 2022 | 37.69 | 38.14 | 37.48 | 37.77 | 123,529 | +0.17(+0.45%) |
Mar 24, 2022 | 37.65 | 37.82 | 37.40 | 37.60 | 64,625 | +0.11(+0.30%) |
Mar 23, 2022 | 37.56 | 37.83 | 37.39 | 37.48 | 76,753 | -0.23(-0.60%) |
Mar 22, 2022 | 37.99 | 38.16 | 37.53 | 37.71 | 78,960 | -0.27(-0.72%) |
Mar 21, 2022 | 38.35 | 39.00 | 37.86 | 37.98 | 101,768 | -0.18(-0.47%) |
Mar 18, 2022 | 38.15 | 38.66 | 37.70 | 38.16 | 370,249 | -0.16(-0.42%) |
Mar 17, 2022 | 37.61 | 38.32 | 37.35 | 38.32 | 81,101 | +0.50(+1.32%) |
Mar 16, 2022 | 38.27 | 38.42 | 37.47 | 37.82 | 80,600 | -0.30(-0.79%) |
Mar 15, 2022 | 38.12 | 38.48 | 37.48 | 38.13 | 98,308 | +0.06(+0.15%) |
Mar 14, 2022 | 38.48 | 38.48 | 37.94 | 38.07 | 56,621 | -0.28(-0.74%) |
Mar 11, 2022 | 38.74 | 38.86 | 38.16 | 38.35 | 61,255 | -0.25(-0.66%) |
Mar 10, 2022 | 37.59 | 38.71 | 37.59 | 38.61 | 48,900 | +0.79(+2.09%) |
Mar 09, 2022 | 38.00 | 38.28 | 37.71 | 37.81 | 45,681 | -0.26(-0.69%) |
Mar 08, 2022 | 38.33 | 38.79 | 37.51 | 38.08 | 169,066 | -0.34(-0.88%) |
Mar 07, 2022 | 38.21 | 39.10 | 38.09 | 38.42 | 53,830 | +0.47(+1.24%) |
Mar 04, 2022 | 37.51 | 38.13 | 37.51 | 37.95 | 118,154 | +0.09(+0.25%) |
Mar 03, 2022 | 37.36 | 37.97 | 37.26 | 37.85 | 96,832 | +0.72(+1.93%) |
Mar 02, 2022 | 36.11 | 37.29 | 36.11 | 37.14 | 54,506 | +1.02(+2.82%) |
Mar 01, 2022 | 36.58 | 36.85 | 35.85 | 36.12 | 82,113 | -0.55(-1.49%) |
Feb 28, 2022 | 36.22 | 36.98 | 36.05 | 36.66 | 108,465 | +0.17(+0.46%) |
Feb 25, 2022 | 36.50 | 37.03 | 36.35 | 36.49 | 75,827 | -0.14(-0.39%) |
Feb 24, 2022 | 35.45 | 36.74 | 35.31 | 36.64 | 100,870 | +0.85(+2.37%) |
Feb 23, 2022 | 35.81 | 36.17 | 35.44 | 35.79 | 95,779 | +0.20(+0.56%) |
Feb 22, 2022 | 36.32 | 36.32 | 35.43 | 35.59 | 59,028 | -0.73(-2.00%) |
Feb 18, 2022 | 36.32 | 0 | -0.21(-0.57%) | |||
Feb 17, 2022 | 36.40 | 36.66 | 36.07 | 36.52 | 57,200 | -0.12(-0.33%) |
Feb 16, 2022 | 35.87 | 36.74 | 35.87 | 36.65 | 78,962 | +0.70(+1.94%) |
Feb 15, 2022 | 36.13 | 36.53 | 35.83 | 35.95 | 74,554 | -0.04(-0.10%) |
Feb 14, 2022 | 36.08 | 36.29 | 35.59 | 35.99 | 100,168 | +0.00(+0.00%) |
Feb 11, 2022 | 35.58 | 36.20 | 35.48 | 35.99 | 90,655 | +0.53(+1.49%) |
Feb 10, 2022 | 35.59 | 36.14 | 35.27 | 35.46 | 91,642 | -0.51(-1.42%) |
Feb 09, 2022 | 36.84 | 37.01 | 35.86 | 35.97 | 94,578 | -0.72(-1.95%) |
Feb 08, 2022 | 36.03 | 36.83 | 35.93 | 36.68 | 124,900 | +0.62(+1.73%) |
Feb 07, 2022 | 35.32 | 36.20 | 35.08 | 36.06 | 107,962 | +0.74(+2.11%) |
Feb 04, 2022 | 35.88 | 36.13 | 35.07 | 35.32 | 115,916 | -0.72(-1.99%) |
Feb 03, 2022 | 35.87 | 36.60 | 36.03 | 121,508 | +0.05(+0.13%) | |
Feb 02, 2022 | 35.78 | 36.27 | 35.35 | 35.99 | 92,409 | +0.21(+0.58%) |
Feb 01, 2022 | 35.27 | 35.83 | 35.09 | 35.78 | 184,989 | +0.75(+2.15%) |
Jan 31, 2022 | 36.71 | 34.90 | 35.02 | 453,458 | -1.99(-5.37%) | |
Jan 28, 2022 | 36.51 | 37.13 | 35.86 | 37.01 | 207,906 | +0.44(+1.21%) |
Jan 27, 2022 | 36.41 | 37.42 | 36.23 | 36.57 | 146,440 | +0.33(+0.91%) |
Jan 26, 2022 | 36.90 | 37.26 | 35.79 | 36.24 | 155,048 | -0.36(-0.98%) |
Jan 25, 2022 | 36.03 | 36.82 | 35.67 | 36.60 | 160,162 | +0.71(+1.97%) |
Jan 24, 2022 | 34.94 | 36.03 | 34.51 | 35.89 | 95,956 | +0.62(+1.76%) |
Jan 21, 2022 | 35.53 | 35.82 | 35.15 | 35.27 | 118,878 | -0.35(-0.98%) |
Jan 20, 2022 | 36.32 | 36.62 | 35.43 | 35.62 | 123,231 | -0.81(-2.23%) |
Jan 19, 2022 | 36.90 | 36.90 | 35.63 | 36.43 | 153,745 | -0.32(-0.87%) |
Jan 18, 2022 | 37.00 | 37.10 | 36.58 | 36.75 | 81,753 | -0.35(-0.93%) |
Jan 14, 2022 | 37.09 | 0 | +0.29(+0.79%) | |||
Jan 13, 2022 | 36.84 | 37.34 | 36.68 | 36.80 | 35,407 | +0.14(+0.38%) |
Jan 12, 2022 | 36.76 | 36.94 | 36.30 | 36.66 | 94,060 | -0.20(-0.53%) |
Jan 11, 2022 | 36.63 | 36.93 | 36.04 | 36.86 | 64,820 | +0.30(+0.82%) |
Jan 10, 2022 | 36.80 | 36.93 | 36.40 | 36.56 | 48,017 | -0.22(-0.59%) |
Jan 07, 2022 | 36.95 | 37.05 | 36.59 | 36.78 | 85,175 | -0.18(-0.48%) |
Jan 06, 2022 | 36.93 | 37.10 | 36.38 | 36.95 | 61,994 | +0.31(+0.84%) |
Jan 05, 2022 | 37.51 | 38.04 | 36.60 | 36.64 | 68,247 | -0.81(-2.15%) |
Jan 04, 2022 | 36.98 | 37.91 | 36.98 | 37.45 | 68,081 | +0.57(+1.55%) |