Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.28 | 40.79 | 39.85 | 39.88 | 836,164 | -0.34(-0.85%) |
Mar 30, 2022 | 40.35 | 41.06 | 39.79 | 40.22 | 792,321 | -0.10(-0.25%) |
Mar 29, 2022 | 39.58 | 40.51 | 38.96 | 40.32 | 1,254,855 | +1.15(+2.94%) |
Mar 28, 2022 | 37.89 | 39.19 | 37.89 | 39.17 | 756,143 | +1.09(+2.86%) |
Mar 25, 2022 | 39.38 | 39.38 | 37.94 | 38.08 | 940,878 | -0.64(-1.65%) |
Mar 24, 2022 | 37.86 | 38.77 | 37.11 | 38.72 | 969,896 | +1.11(+2.95%) |
Mar 23, 2022 | 37.22 | 37.76 | 36.74 | 37.61 | 727,925 | -0.02(-0.05%) |
Mar 22, 2022 | 37.20 | 37.72 | 36.98 | 37.63 | 990,119 | +0.43(+1.16%) |
Mar 21, 2022 | 37.34 | 37.56 | 36.87 | 37.20 | 744,513 | -0.11(-0.29%) |
Mar 18, 2022 | 37.00 | 37.72 | 36.61 | 37.31 | 1,970,069 | +0.53(+1.44%) |
Mar 17, 2022 | 36.39 | 36.81 | 35.47 | 36.78 | 1,040,431 | +0.71(+1.97%) |
Mar 16, 2022 | 35.96 | 36.19 | 34.71 | 36.07 | 860,178 | +0.71(+2.01%) |
Mar 15, 2022 | 35.52 | 35.61 | 34.56 | 35.36 | 442,562 | +0.79(+2.29%) |
Mar 14, 2022 | 34.81 | 35.69 | 34.00 | 34.57 | 893,452 | -0.15(-0.43%) |
Mar 11, 2022 | 36.17 | 36.47 | 34.62 | 34.72 | 642,353 | -1.15(-3.21%) |
Mar 10, 2022 | 35.17 | 35.95 | 35.87 | 613,295 | +0.15(+0.42%) | |
Mar 09, 2022 | 34.85 | 36.26 | 34.53 | 35.72 | 1,006,073 | +1.45(+4.23%) |
Mar 08, 2022 | 34.54 | 35.24 | 33.92 | 34.27 | 718,286 | -0.48(-1.38%) |
Mar 07, 2022 | 35.09 | 35.49 | 34.58 | 34.75 | 627,669 | -0.36(-1.03%) |
Mar 04, 2022 | 35.44 | 36.00 | 34.90 | 35.11 | 586,550 | -0.51(-1.43%) |
Mar 03, 2022 | 36.23 | 36.23 | 35.18 | 35.62 | 529,728 | -0.38(-1.06%) |
Mar 02, 2022 | 35.86 | 36.38 | 35.22 | 36.00 | 526,540 | +0.37(+1.04%) |
Mar 01, 2022 | 35.49 | 36.42 | 34.56 | 35.63 | 701,534 | +0.16(+0.45%) |
Feb 28, 2022 | 35.39 | 36.64 | 34.41 | 35.47 | 1,142,576 | -0.06(-0.17%) |
Feb 25, 2022 | 35.38 | 36.10 | 34.97 | 35.53 | 771,170 | +0.25(+0.71%) |
Feb 24, 2022 | 32.59 | 35.57 | 32.59 | 35.28 | 1,142,841 | +1.54(+4.56%) |
Feb 23, 2022 | 34.03 | 34.90 | 32.81 | 33.74 | 1,488,366 | +0.95(+2.90%) |
Feb 22, 2022 | 32.00 | 33.43 | 32.00 | 32.79 | 844,034 | +0.07(+0.21%) |
Feb 18, 2022 | 32.72 | 0 | -0.30(-0.91%) | |||
Feb 17, 2022 | 34.30 | 34.30 | 33.00 | 33.02 | 685,034 | -1.34(-3.90%) |
Feb 16, 2022 | 34.08 | 34.60 | 33.82 | 34.36 | 540,491 | -0.07(-0.20%) |
Feb 15, 2022 | 34.08 | 34.77 | 33.91 | 34.43 | 567,995 | +0.79(+2.35%) |
Feb 14, 2022 | 33.96 | 34.42 | 33.47 | 33.64 | 907,023 | -0.56(-1.64%) |
Feb 11, 2022 | 35.76 | 35.76 | 33.93 | 34.20 | 762,906 | -0.74(-2.12%) |
Feb 10, 2022 | 34.65 | 36.04 | 34.51 | 34.94 | 859,240 | -0.46(-1.30%) |
Feb 09, 2022 | 34.88 | 35.48 | 34.85 | 35.40 | 554,409 | +0.88(+2.55%) |
Feb 08, 2022 | 34.17 | 34.65 | 34.05 | 34.52 | 613,353 | +0.25(+0.73%) |
Feb 07, 2022 | 33.61 | 34.59 | 33.56 | 34.27 | 562,610 | +0.57(+1.69%) |
Feb 04, 2022 | 34.36 | 34.71 | 33.66 | 33.70 | 787,675 | -0.60(-1.75%) |
Feb 03, 2022 | 34.15 | 34.30 | 860,344 | -0.71(-2.03%) | ||
Feb 02, 2022 | 34.57 | 35.52 | 34.54 | 35.01 | 905,267 | -0.13(-0.37%) |
Feb 01, 2022 | 34.61 | 35.29 | 34.30 | 35.14 | 677,045 | +0.53(+1.53%) |
Jan 31, 2022 | 32.98 | 34.70 | 34.61 | 2,462,055 | +2.05(+6.30%) | |
Jan 28, 2022 | 31.81 | 32.57 | 31.36 | 32.56 | 941,545 | +0.59(+1.85%) |
Jan 27, 2022 | 32.36 | 33.30 | 31.88 | 31.97 | 962,260 | -0.38(-1.17%) |
Jan 26, 2022 | 33.50 | 33.66 | 32.17 | 32.35 | 1,538,901 | -1.18(-3.52%) |
Jan 25, 2022 | 34.08 | 34.48 | 32.88 | 33.53 | 1,204,843 | -1.17(-3.37%) |
Jan 24, 2022 | 33.42 | 34.81 | 33.01 | 34.70 | 1,218,051 | +0.81(+2.39%) |
Jan 21, 2022 | 33.20 | 34.64 | 33.06 | 33.89 | 895,074 | +0.33(+0.98%) |
Jan 20, 2022 | 34.00 | 34.66 | 33.50 | 33.56 | 1,063,773 | -0.19(-0.56%) |
Jan 19, 2022 | 34.17 | 34.82 | 33.67 | 33.75 | 1,044,068 | -0.38(-1.11%) |
Jan 18, 2022 | 34.91 | 35.21 | 34.07 | 34.13 | 1,085,412 | -1.43(-4.02%) |
Jan 14, 2022 | 35.56 | 0 | +0.05(+0.14%) | |||
Jan 13, 2022 | 35.49 | 36.39 | 35.28 | 35.51 | 1,016,476 | +0.03(+0.08%) |
Jan 12, 2022 | 36.53 | 37.08 | 35.43 | 35.48 | 828,937 | -1.11(-3.03%) |
Jan 11, 2022 | 35.85 | 36.84 | 35.01 | 36.59 | 909,581 | +0.60(+1.67%) |
Jan 10, 2022 | 35.03 | 36.77 | 34.19 | 35.99 | 1,778,180 | -1.30(-3.49%) |
Jan 07, 2022 | 38.43 | 38.92 | 37.28 | 37.29 | 698,043 | -1.30(-3.37%) |
Jan 06, 2022 | 38.00 | 39.48 | 37.66 | 38.59 | 659,286 | +0.34(+0.89%) |
Jan 05, 2022 | 39.69 | 40.66 | 38.20 | 38.25 | 896,278 | -1.80(-4.49%) |
Jan 04, 2022 | 41.07 | 42.33 | 39.95 | 40.05 | 644,768 | -1.01(-2.46%) |