Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.70 | 41.51 | 40.56 | 40.81 | 197,414 | -0.10(-0.25%) |
Mar 30, 2022 | 42.13 | 42.64 | 40.80 | 40.92 | 104,677 | -1.15(-2.74%) |
Mar 29, 2022 | 41.87 | 42.46 | 41.87 | 42.07 | 239,139 | +0.10(+0.25%) |
Mar 28, 2022 | 42.27 | 42.27 | 41.25 | 41.97 | 230,715 | -0.56(-1.32%) |
Mar 25, 2022 | 42.07 | 43.33 | 42.03 | 42.53 | 223,437 | +0.36(+0.85%) |
Mar 24, 2022 | 41.56 | 42.27 | 41.12 | 42.17 | 150,767 | +0.53(+1.26%) |
Mar 23, 2022 | 41.61 | 41.88 | 41.41 | 41.65 | 83,223 | -0.19(-0.45%) |
Mar 22, 2022 | 41.93 | 42.27 | 41.49 | 41.84 | 215,200 | +0.20(+0.47%) |
Mar 21, 2022 | 40.73 | 41.71 | 40.73 | 41.64 | 135,556 | +0.64(+1.56%) |
Mar 18, 2022 | 39.69 | 41.08 | 38.89 | 41.00 | 564,232 | +1.45(+3.65%) |
Mar 17, 2022 | 39.72 | 40.11 | 39.40 | 39.56 | 90,177 | -0.38(-0.94%) |
Mar 16, 2022 | 39.92 | 40.50 | 39.23 | 39.93 | 163,263 | +0.29(+0.73%) |
Mar 15, 2022 | 39.36 | 39.77 | 39.22 | 39.64 | 174,441 | +0.57(+1.47%) |
Mar 14, 2022 | 39.41 | 39.59 | 38.50 | 39.07 | 197,809 | -0.07(-0.17%) |
Mar 11, 2022 | 38.82 | 39.71 | 38.39 | 39.13 | 226,320 | +0.56(+1.45%) |
Mar 10, 2022 | 38.06 | 38.59 | 37.58 | 38.57 | 151,782 | -0.04(-0.10%) |
Mar 09, 2022 | 39.34 | 39.42 | 38.27 | 38.61 | 115,271 | -0.21(-0.55%) |
Mar 08, 2022 | 40.03 | 40.25 | 38.80 | 38.83 | 134,883 | -0.88(-2.21%) |
Mar 07, 2022 | 38.77 | 40.05 | 38.77 | 39.70 | 164,668 | +1.08(+2.81%) |
Mar 04, 2022 | 38.77 | 39.02 | 38.24 | 38.62 | 117,022 | -0.51(-1.31%) |
Mar 03, 2022 | 39.65 | 40.14 | 38.91 | 39.13 | 131,505 | -0.39(-0.99%) |
Mar 02, 2022 | 38.28 | 39.81 | 38.04 | 39.53 | 186,535 | +1.57(+4.14%) |
Mar 01, 2022 | 40.22 | 40.45 | 37.80 | 37.96 | 278,355 | -2.60(-6.40%) |
Feb 28, 2022 | 37.39 | 40.76 | 37.39 | 40.55 | 477,246 | +2.86(+7.58%) |
Feb 25, 2022 | 39.80 | 38.49 | 37.25 | 37.69 | 355,090 | -1.56(-3.97%) |
Feb 24, 2022 | 38.10 | 39.41 | 37.75 | 39.26 | 127,749 | +0.42(+1.08%) |
Feb 23, 2022 | 39.25 | 39.39 | 38.80 | 38.83 | 119,431 | -0.07(-0.17%) |
Feb 22, 2022 | 39.19 | 39.50 | 38.74 | 38.90 | 224,824 | -0.41(-1.05%) |
Feb 18, 2022 | 39.31 | 0 | -0.35(-0.87%) | |||
Feb 17, 2022 | 40.06 | 40.12 | 39.24 | 39.66 | 101,256 | -0.50(-1.23%) |
Feb 16, 2022 | 39.72 | 40.26 | 39.58 | 40.15 | 80,348 | +0.41(+1.03%) |
Feb 15, 2022 | 39.05 | 39.85 | 39.05 | 39.74 | 92,570 | +0.97(+2.51%) |
Feb 14, 2022 | 38.42 | 39.11 | 38.15 | 38.77 | 301,927 | +0.50(+1.32%) |
Feb 11, 2022 | 38.07 | 38.53 | 37.69 | 38.26 | 142,894 | +0.30(+0.79%) |
Feb 10, 2022 | 37.72 | 38.49 | 37.67 | 37.97 | 168,404 | -0.35(-0.93%) |
Feb 09, 2022 | 37.79 | 38.57 | 37.78 | 38.32 | 107,589 | +0.62(+1.64%) |
Feb 08, 2022 | 36.90 | 37.74 | 36.90 | 37.70 | 77,749 | +0.77(+2.07%) |
Feb 07, 2022 | 36.87 | 37.27 | 36.81 | 36.94 | 99,442 | +0.09(+0.25%) |
Feb 04, 2022 | 36.70 | 37.02 | 35.99 | 36.84 | 97,455 | -0.16(-0.43%) |
Feb 03, 2022 | 37.41 | 36.81 | 37.00 | 66,815 | -0.61(-1.61%) | |
Feb 02, 2022 | 37.46 | 37.67 | 36.84 | 37.61 | 129,954 | +0.00(+0.00%) |
Feb 01, 2022 | 37.30 | 37.90 | 36.84 | 37.61 | 140,623 | +0.27(+0.73%) |
Jan 31, 2022 | 36.81 | 37.46 | 37.34 | 161,755 | +0.12(+0.33%) | |
Jan 28, 2022 | 37.34 | 37.34 | 36.10 | 37.22 | 114,662 | -0.17(-0.45%) |
Jan 27, 2022 | 38.40 | 39.05 | 37.37 | 37.39 | 126,382 | -1.08(-2.82%) |
Jan 26, 2022 | 39.47 | 40.09 | 38.26 | 38.47 | 158,540 | -0.89(-2.25%) |
Jan 25, 2022 | 39.28 | 39.70 | 38.40 | 39.36 | 115,676 | -0.60(-1.50%) |
Jan 24, 2022 | 38.06 | 40.07 | 37.74 | 39.96 | 154,136 | +1.33(+3.43%) |
Jan 21, 2022 | 38.91 | 39.79 | 38.50 | 38.63 | 173,749 | -0.33(-0.84%) |
Jan 20, 2022 | 39.97 | 40.17 | 38.88 | 38.96 | 129,633 | -0.66(-1.67%) |
Jan 19, 2022 | 40.37 | 40.53 | 39.50 | 39.62 | 90,181 | -0.81(-2.01%) |
Jan 18, 2022 | 41.35 | 41.53 | 40.33 | 40.43 | 137,303 | -1.35(-3.22%) |
Jan 14, 2022 | 41.78 | 0 | +0.48(+1.15%) | |||
Jan 13, 2022 | 40.91 | 41.71 | 40.89 | 41.30 | 108,205 | +0.69(+1.70%) |
Jan 12, 2022 | 41.21 | 41.54 | 40.43 | 40.61 | 218,576 | +0.04(+0.09%) |
Jan 11, 2022 | 40.97 | 40.97 | 40.17 | 40.57 | 113,935 | -0.06(-0.14%) |
Jan 10, 2022 | 41.34 | 41.35 | 40.38 | 40.63 | 139,630 | -1.03(-2.47%) |
Jan 07, 2022 | 41.48 | 42.36 | 41.48 | 41.66 | 76,728 | +0.26(+0.63%) |
Jan 06, 2022 | 41.59 | 42.03 | 41.22 | 41.39 | 94,599 | -0.26(-0.63%) |
Jan 05, 2022 | 42.04 | 42.60 | 41.49 | 41.66 | 161,586 | -0.20(-0.47%) |
Jan 04, 2022 | 40.89 | 42.11 | 40.89 | 41.85 | 156,729 | +1.13(+2.78%) |