Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.14 | 34.60 | 34.00 | 34.06 | 179,235 | -0.18(-0.54%) |
Mar 30, 2022 | 34.94 | 34.99 | 34.05 | 34.25 | 187,175 | -0.46(-1.32%) |
Mar 29, 2022 | 33.55 | 34.94 | 33.55 | 34.71 | 308,592 | +1.68(+5.09%) |
Mar 28, 2022 | 33.42 | 33.71 | 32.66 | 33.03 | 191,055 | -0.54(-1.62%) |
Mar 25, 2022 | 33.63 | 34.11 | 33.17 | 33.57 | 203,595 | -0.05(-0.14%) |
Mar 24, 2022 | 34.25 | 34.91 | 33.43 | 33.61 | 167,497 | -1.19(-3.41%) |
Mar 23, 2022 | 35.51 | 35.53 | 34.75 | 34.80 | 182,996 | -0.85(-2.37%) |
Mar 22, 2022 | 36.09 | 36.35 | 35.31 | 35.65 | 176,354 | -0.19(-0.54%) |
Mar 21, 2022 | 36.20 | 36.32 | 35.05 | 35.84 | 179,625 | -0.09(-0.26%) |
Mar 18, 2022 | 35.98 | 36.00 | 34.93 | 35.93 | 1,097,226 | -0.04(-0.10%) |
Mar 17, 2022 | 35.76 | 36.10 | 35.10 | 35.97 | 242,232 | -0.06(-0.15%) |
Mar 16, 2022 | 35.46 | 36.03 | 34.82 | 36.02 | 273,104 | +0.90(+2.57%) |
Mar 15, 2022 | 35.54 | 35.77 | 34.68 | 35.12 | 282,923 | -0.25(-0.70%) |
Mar 14, 2022 | 33.10 | 35.41 | 32.91 | 35.37 | 428,616 | +2.34(+7.10%) |
Mar 11, 2022 | 33.84 | 34.07 | 32.98 | 33.03 | 221,525 | -0.67(-1.99%) |
Mar 10, 2022 | 33.62 | 34.07 | 32.94 | 33.70 | 166,527 | -0.43(-1.27%) |
Mar 09, 2022 | 34.52 | 35.20 | 34.03 | 34.13 | 236,574 | +0.39(+1.14%) |
Mar 08, 2022 | 34.63 | 35.09 | 33.70 | 33.74 | 269,340 | -0.54(-1.58%) |
Mar 07, 2022 | 35.71 | 35.71 | 34.21 | 34.29 | 228,457 | -1.39(-3.89%) |
Mar 04, 2022 | 36.08 | 36.25 | 35.41 | 35.67 | 204,768 | -0.95(-2.59%) |
Mar 03, 2022 | 36.35 | 36.84 | 35.66 | 36.62 | 192,435 | +0.51(+1.40%) |
Mar 02, 2022 | 35.32 | 36.54 | 35.00 | 36.11 | 221,269 | +1.21(+3.48%) |
Mar 01, 2022 | 37.26 | 37.61 | 34.50 | 34.90 | 304,552 | -2.51(-6.71%) |
Feb 28, 2022 | 37.89 | 38.24 | 36.49 | 37.41 | 335,254 | -0.57(-1.50%) |
Feb 25, 2022 | 37.94 | 38.52 | 37.83 | 37.98 | 235,685 | +0.36(+0.95%) |
Feb 24, 2022 | 37.37 | 37.70 | 36.43 | 37.62 | 199,531 | -0.37(-0.98%) |
Feb 23, 2022 | 39.38 | 39.59 | 37.72 | 38.00 | 248,374 | -1.16(-2.96%) |
Feb 22, 2022 | 40.24 | 40.24 | 39.09 | 39.16 | 211,937 | -1.29(-3.18%) |
Feb 18, 2022 | 40.44 | 0 | +0.28(+0.70%) | |||
Feb 17, 2022 | 39.63 | 40.21 | 39.31 | 40.16 | 157,964 | +0.02(+0.05%) |
Feb 16, 2022 | 39.48 | 40.20 | 39.36 | 40.14 | 165,806 | +0.42(+1.06%) |
Feb 15, 2022 | 38.79 | 39.77 | 38.79 | 39.72 | 129,338 | +1.20(+3.10%) |
Feb 14, 2022 | 38.36 | 38.89 | 37.87 | 38.53 | 169,337 | +0.26(+0.69%) |
Feb 11, 2022 | 37.98 | 38.87 | 37.70 | 38.26 | 191,662 | +0.71(+1.90%) |
Feb 10, 2022 | 37.46 | 38.27 | 37.27 | 37.55 | 118,885 | -0.50(-1.32%) |
Feb 09, 2022 | 38.33 | 38.52 | 37.81 | 38.05 | 126,130 | +0.01(+0.02%) |
Feb 08, 2022 | 37.14 | 38.16 | 37.04 | 38.04 | 107,951 | +1.09(+2.94%) |
Feb 07, 2022 | 36.99 | 37.37 | 36.50 | 36.96 | 99,894 | -0.21(-0.56%) |
Feb 04, 2022 | 37.20 | 37.41 | 36.52 | 37.17 | 99,112 | -0.26(-0.71%) |
Feb 03, 2022 | 37.64 | 37.27 | 37.43 | 111,860 | -0.41(-1.09%) | |
Feb 02, 2022 | 38.22 | 38.60 | 37.70 | 37.84 | 147,150 | -0.48(-1.26%) |
Feb 01, 2022 | 38.38 | 38.60 | 37.81 | 38.33 | 160,845 | +0.05(+0.14%) |
Jan 31, 2022 | 37.52 | 38.43 | 38.27 | 166,138 | +0.37(+0.96%) | |
Jan 28, 2022 | 37.39 | 37.91 | 36.45 | 37.91 | 141,255 | +0.64(+1.71%) |
Jan 27, 2022 | 37.68 | 38.42 | 36.97 | 37.27 | 115,753 | -0.28(-0.75%) |
Jan 26, 2022 | 38.20 | 39.07 | 37.27 | 37.55 | 144,367 | -0.36(-0.94%) |
Jan 25, 2022 | 37.60 | 38.27 | 36.88 | 37.91 | 138,195 | -0.34(-0.88%) |
Jan 24, 2022 | 36.45 | 38.43 | 36.14 | 38.24 | 185,737 | +1.41(+3.84%) |
Jan 21, 2022 | 36.97 | 38.02 | 36.83 | 36.83 | 187,418 | -0.20(-0.54%) |
Jan 20, 2022 | 37.78 | 38.11 | 36.96 | 37.03 | 124,077 | -0.58(-1.55%) |
Jan 19, 2022 | 37.99 | 38.10 | 37.50 | 37.61 | 92,640 | -0.26(-0.70%) |
Jan 18, 2022 | 38.00 | 38.03 | 37.34 | 37.88 | 118,914 | -0.38(-1.00%) |
Jan 14, 2022 | 38.26 | 0 | -0.16(-0.43%) | |||
Jan 13, 2022 | 38.05 | 38.88 | 37.72 | 38.43 | 97,603 | +0.77(+2.04%) |
Jan 12, 2022 | 38.35 | 38.68 | 37.60 | 37.66 | 125,696 | -0.36(-0.96%) |
Jan 11, 2022 | 38.28 | 38.28 | 37.37 | 38.02 | 98,031 | +0.03(+0.07%) |
Jan 10, 2022 | 37.86 | 38.07 | 37.16 | 38.00 | 154,870 | +0.13(+0.34%) |
Jan 07, 2022 | 38.54 | 38.66 | 37.67 | 37.87 | 191,054 | -0.75(-1.94%) |
Jan 06, 2022 | 39.05 | 39.31 | 38.39 | 38.62 | 163,276 | -0.28(-0.73%) |
Jan 05, 2022 | 39.27 | 39.92 | 38.71 | 38.90 | 148,017 | -0.46(-1.16%) |
Jan 04, 2022 | 39.11 | 39.74 | 39.11 | 39.36 | 124,036 | +0.38(+0.98%) |