Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.70 | 41.14 | 40.36 | 40.47 | 14,443 | -0.12(-0.29%) |
Mar 30, 2022 | 40.40 | 40.93 | 40.37 | 40.59 | 19,423 | +0.20(+0.50%) |
Mar 29, 2022 | 39.10 | 40.44 | 39.02 | 40.38 | 11,947 | +0.93(+2.36%) |
Mar 28, 2022 | 40.32 | 40.37 | 39.20 | 39.45 | 21,200 | -1.86(-4.49%) |
Mar 25, 2022 | 40.89 | 41.31 | 40.89 | 41.31 | 13,204 | -0.09(-0.22%) |
Mar 24, 2022 | 41.74 | 41.89 | 41.26 | 41.40 | 24,281 | -0.42(-1.00%) |
Mar 23, 2022 | 41.10 | 41.82 | 40.94 | 41.82 | 12,961 | +1.17(+2.89%) |
Mar 22, 2022 | 41.35 | 41.35 | 40.43 | 40.64 | 30,306 | -1.10(-2.64%) |
Mar 21, 2022 | 40.56 | 41.74 | 40.56 | 41.74 | 48,584 | +1.19(+2.94%) |
Mar 18, 2022 | 40.36 | 40.87 | 40.36 | 40.55 | 9,418 | -0.14(-0.34%) |
Mar 17, 2022 | 39.84 | 41.00 | 39.78 | 40.69 | 20,729 | +1.25(+3.17%) |
Mar 16, 2022 | 39.03 | 39.44 | 38.35 | 39.44 | 11,873 | +0.60(+1.55%) |
Mar 15, 2022 | 38.18 | 39.08 | 38.02 | 38.84 | 18,822 | -0.32(-0.83%) |
Mar 14, 2022 | 40.44 | 40.52 | 38.99 | 39.16 | 16,521 | -1.69(-4.14%) |
Mar 11, 2022 | 41.19 | 41.19 | 40.79 | 40.85 | 13,437 | -1.07(-2.56%) |
Mar 10, 2022 | 41.62 | 42.06 | 41.62 | 41.92 | 16,543 | +0.90(+2.19%) |
Mar 09, 2022 | 41.03 | 41.05 | 39.73 | 41.02 | 40,301 | -0.56(-1.34%) |
Mar 08, 2022 | 41.71 | 43.07 | 41.19 | 41.58 | 62,805 | +0.32(+0.78%) |
Mar 07, 2022 | 40.50 | 41.29 | 40.29 | 41.26 | 34,381 | +1.27(+3.17%) |
Mar 04, 2022 | 39.18 | 40.06 | 39.08 | 39.99 | 21,221 | +0.99(+2.54%) |
Mar 03, 2022 | 38.98 | 39.17 | 38.49 | 39.00 | 17,885 | +0.13(+0.32%) |
Mar 02, 2022 | 38.81 | 39.06 | 38.46 | 38.88 | 81,364 | -0.07(-0.18%) |
Mar 01, 2022 | 38.21 | 38.95 | 38.21 | 38.95 | 28,610 | +1.13(+2.98%) |
Feb 28, 2022 | 38.25 | 38.35 | 37.61 | 37.82 | 16,158 | +0.12(+0.32%) |
Feb 25, 2022 | 37.04 | 37.70 | 36.86 | 37.70 | 15,102 | +0.17(+0.45%) |
Feb 24, 2022 | 39.06 | 39.06 | 37.11 | 37.53 | 23,469 | -0.79(-2.05%) |
Feb 23, 2022 | 37.71 | 38.62 | 37.71 | 38.32 | 10,561 | +0.79(+2.12%) |
Feb 22, 2022 | 38.20 | 38.20 | 37.33 | 37.52 | 23,488 | -0.80(-2.09%) |
Feb 18, 2022 | 38.32 | 0 | -0.75(-1.93%) | |||
Feb 17, 2022 | 38.64 | 39.13 | 38.40 | 39.08 | 21,354 | +0.63(+1.64%) |
Feb 16, 2022 | 37.78 | 38.45 | 37.78 | 38.45 | 29,381 | +1.02(+2.73%) |
Feb 15, 2022 | 36.88 | 37.66 | 36.56 | 37.43 | 28,939 | -0.57(-1.50%) |
Feb 14, 2022 | 37.74 | 38.05 | 37.33 | 38.00 | 18,161 | +0.29(+0.77%) |
Feb 11, 2022 | 35.96 | 37.78 | 35.96 | 37.71 | 38,185 | +1.69(+4.69%) |
Feb 10, 2022 | 36.44 | 37.30 | 35.95 | 36.02 | 22,011 | -1.02(-2.75%) |
Feb 09, 2022 | 37.28 | 37.30 | 36.94 | 37.04 | 5,507 | +0.31(+0.83%) |
Feb 08, 2022 | 36.37 | 36.73 | 36.36 | 36.73 | 10,472 | +0.25(+0.70%) |
Feb 07, 2022 | 35.75 | 36.57 | 35.75 | 36.48 | 11,353 | +1.07(+3.01%) |
Feb 04, 2022 | 34.95 | 35.49 | 34.95 | 35.41 | 23,378 | +0.55(+1.57%) |
Feb 03, 2022 | 35.33 | 35.38 | 34.87 | 34.87 | 16,586 | -0.74(-2.08%) |
Feb 02, 2022 | 35.83 | 35.92 | 35.39 | 35.61 | 9,902 | +0.06(+0.18%) |
Feb 01, 2022 | 35.50 | 35.69 | 35.13 | 35.54 | 46,897 | +0.48(+1.36%) |
Jan 31, 2022 | 34.50 | 35.10 | 35.07 | 14,246 | +0.95(+2.79%) | |
Jan 28, 2022 | 34.13 | 34.13 | 33.66 | 34.12 | 42,263 | -0.33(-0.95%) |
Jan 27, 2022 | 35.19 | 35.43 | 34.43 | 34.44 | 48,450 | -1.47(-4.11%) |
Jan 26, 2022 | 37.09 | 37.25 | 35.81 | 35.92 | 28,204 | -1.43(-3.82%) |
Jan 25, 2022 | 36.51 | 37.35 | 36.32 | 37.34 | 24,214 | +0.24(+0.64%) |
Jan 24, 2022 | 36.99 | 37.19 | 36.00 | 37.11 | 28,280 | -0.85(-2.25%) |
Jan 21, 2022 | 38.90 | 38.90 | 37.88 | 37.96 | 81,811 | -0.92(-2.37%) |
Jan 20, 2022 | 39.57 | 39.81 | 38.80 | 38.88 | 35,981 | -0.35(-0.88%) |
Jan 19, 2022 | 37.45 | 39.29 | 37.44 | 39.23 | 32,527 | +2.33(+6.30%) |
Jan 18, 2022 | 37.11 | 37.22 | 36.75 | 36.90 | 6,416 | -0.22(-0.59%) |
Jan 14, 2022 | 37.12 | 0 | -0.25(-0.67%) | |||
Jan 13, 2022 | 37.81 | 37.94 | 37.35 | 37.37 | 14,544 | -0.47(-1.23%) |
Jan 12, 2022 | 37.34 | 37.88 | 37.34 | 37.84 | 17,986 | +0.72(+1.93%) |
Jan 11, 2022 | 36.19 | 37.12 | 36.02 | 37.12 | 24,040 | +0.87(+2.40%) |
Jan 10, 2022 | 35.57 | 36.25 | 35.38 | 36.25 | 16,324 | +0.23(+0.64%) |
Jan 07, 2022 | 35.84 | 36.18 | 35.59 | 36.02 | 21,695 | +0.57(+1.60%) |
Jan 06, 2022 | 35.81 | 36.19 | 35.40 | 35.45 | 22,937 | -1.28(-3.48%) |
Jan 05, 2022 | 37.63 | 37.83 | 36.62 | 36.73 | 18,925 | -0.83(-2.21%) |
Jan 04, 2022 | 37.62 | 37.86 | 37.45 | 37.56 | 13,781 | +0.25(+0.67%) |