Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.84 | 41.59 | 40.54 | 40.57 | 33,596 | -0.53(-1.29%) |
Mar 30, 2022 | 41.29 | 42.01 | 40.94 | 41.10 | 77,438 | +0.17(+0.42%) |
Mar 29, 2022 | 39.91 | 40.93 | 39.28 | 40.93 | 72,705 | +0.09(+0.23%) |
Mar 28, 2022 | 41.29 | 41.29 | 40.62 | 40.84 | 96,421 | -1.46(-3.46%) |
Mar 25, 2022 | 40.56 | 42.30 | 40.56 | 42.30 | 76,742 | +1.67(+4.11%) |
Mar 24, 2022 | 40.65 | 40.85 | 40.44 | 40.63 | 42,487 | +0.17(+0.42%) |
Mar 23, 2022 | 40.12 | 40.60 | 39.96 | 40.46 | 43,972 | +1.05(+2.65%) |
Mar 22, 2022 | 39.89 | 39.91 | 38.84 | 39.41 | 41,600 | -0.41(-1.03%) |
Mar 21, 2022 | 39.26 | 39.94 | 39.17 | 39.82 | 99,080 | +1.42(+3.71%) |
Mar 18, 2022 | 38.24 | 38.40 | 38.06 | 38.40 | 30,913 | +0.11(+0.30%) |
Mar 17, 2022 | 37.37 | 38.37 | 37.33 | 38.28 | 45,187 | +1.83(+5.02%) |
Mar 16, 2022 | 36.64 | 36.64 | 35.98 | 36.46 | 28,705 | +0.04(+0.10%) |
Mar 15, 2022 | 35.07 | 36.68 | 35.02 | 36.42 | 170,946 | -0.29(-0.80%) |
Mar 14, 2022 | 37.74 | 37.74 | 36.12 | 36.71 | 113,000 | -1.69(-4.39%) |
Mar 11, 2022 | 39.00 | 39.27 | 38.39 | 38.40 | 35,435 | -0.93(-2.36%) |
Mar 10, 2022 | 38.78 | 39.48 | 39.33 | 125,096 | +1.13(+2.95%) | |
Mar 09, 2022 | 37.41 | 38.58 | 36.74 | 38.20 | 156,936 | -0.51(-1.32%) |
Mar 08, 2022 | 39.77 | 40.39 | 37.67 | 38.71 | 140,803 | -0.26(-0.66%) |
Mar 07, 2022 | 39.17 | 40.38 | 38.08 | 38.97 | 281,028 | +0.12(+0.32%) |
Mar 04, 2022 | 37.63 | 38.84 | 37.63 | 38.84 | 89,612 | +1.38(+3.69%) |
Mar 03, 2022 | 37.37 | 37.61 | 36.91 | 37.46 | 90,473 | -0.10(-0.28%) |
Mar 02, 2022 | 37.33 | 37.92 | 37.17 | 37.56 | 79,567 | +0.91(+2.48%) |
Mar 01, 2022 | 36.60 | 37.19 | 36.02 | 36.65 | 94,274 | +0.63(+1.76%) |
Feb 28, 2022 | 34.49 | 36.02 | 34.48 | 36.02 | 112,140 | +1.64(+4.77%) |
Feb 25, 2022 | 33.88 | 34.39 | 33.64 | 34.38 | 39,222 | +0.50(+1.48%) |
Feb 24, 2022 | 34.29 | 34.24 | 32.83 | 33.88 | 136,658 | +0.43(+1.27%) |
Feb 23, 2022 | 33.34 | 33.94 | 33.25 | 33.45 | 47,610 | +0.56(+1.70%) |
Feb 22, 2022 | 34.75 | 34.75 | 32.45 | 32.89 | 76,318 | -0.70(-2.09%) |
Feb 18, 2022 | 33.59 | 0 | -0.24(-0.70%) | |||
Feb 17, 2022 | 33.75 | 34.47 | 33.57 | 33.83 | 63,054 | +0.12(+0.37%) |
Feb 16, 2022 | 34.07 | 34.65 | 33.50 | 33.71 | 34,623 | +0.09(+0.28%) |
Feb 15, 2022 | 33.31 | 33.79 | 32.84 | 33.61 | 154,438 | -0.45(-1.33%) |
Feb 14, 2022 | 34.93 | 34.93 | 33.73 | 34.07 | 90,334 | -0.90(-2.58%) |
Feb 11, 2022 | 34.18 | 35.01 | 34.02 | 34.97 | 65,008 | +1.11(+3.27%) |
Feb 10, 2022 | 33.62 | 34.93 | 33.58 | 33.86 | 73,186 | -0.01(-0.03%) |
Feb 09, 2022 | 33.29 | 33.92 | 33.29 | 33.87 | 124,137 | +0.70(+2.11%) |
Feb 08, 2022 | 34.03 | 34.03 | 32.89 | 33.17 | 160,911 | -0.96(-2.80%) |
Feb 07, 2022 | 34.40 | 34.60 | 33.75 | 34.12 | 1,015,516 | -0.37(-1.07%) |
Feb 04, 2022 | 34.38 | 35.46 | 34.38 | 34.49 | 82,476 | +0.50(+1.48%) |
Feb 03, 2022 | 33.95 | 34.34 | 33.60 | 33.99 | 46,475 | -0.38(-1.10%) |
Feb 02, 2022 | 34.29 | 34.45 | 33.56 | 34.37 | 106,813 | +0.24(+0.69%) |
Feb 01, 2022 | 32.66 | 34.17 | 32.39 | 34.13 | 114,045 | +1.36(+4.16%) |
Jan 31, 2022 | 32.77 | 32.77 | 97,799 | +0.04(+0.12%) | ||
Jan 28, 2022 | 32.61 | 32.96 | 31.99 | 32.73 | 93,636 | +0.34(+1.05%) |
Jan 27, 2022 | 33.11 | 33.43 | 31.75 | 32.39 | 60,917 | -0.02(-0.06%) |
Jan 26, 2022 | 33.18 | 33.47 | 32.24 | 32.41 | 87,308 | -0.06(-0.17%) |
Jan 25, 2022 | 31.03 | 32.75 | 30.35 | 32.47 | 85,186 | +1.24(+3.98%) |
Jan 24, 2022 | 29.68 | 31.32 | 28.99 | 31.22 | 152,332 | +0.62(+2.01%) |
Jan 21, 2022 | 31.26 | 31.46 | 30.30 | 30.61 | 111,282 | -1.10(-3.47%) |
Jan 20, 2022 | 32.30 | 33.17 | 31.64 | 31.71 | 111,120 | -0.90(-2.76%) |
Jan 19, 2022 | 33.38 | 33.38 | 32.38 | 32.61 | 79,059 | -0.40(-1.21%) |
Jan 18, 2022 | 34.06 | 34.12 | 32.65 | 33.01 | 98,210 | -0.53(-1.58%) |
Jan 14, 2022 | 33.54 | 0 | +0.99(+3.03%) | |||
Jan 13, 2022 | 33.01 | 33.39 | 32.40 | 32.55 | 228,534 | -0.50(-1.52%) |
Jan 12, 2022 | 33.05 | 33.26 | 32.66 | 33.05 | 125,478 | +0.40(+1.22%) |
Jan 11, 2022 | 31.73 | 32.76 | 31.14 | 32.66 | 316,169 | +1.36(+4.33%) |
Jan 10, 2022 | 31.38 | 31.44 | 30.68 | 31.30 | 119,454 | -0.23(-0.72%) |
Jan 07, 2022 | 31.85 | 31.85 | 31.27 | 31.53 | 63,593 | -0.12(-0.39%) |
Jan 06, 2022 | 31.41 | 31.81 | 31.00 | 31.65 | 139,029 | +1.02(+3.34%) |
Jan 05, 2022 | 31.74 | 32.00 | 30.59 | 30.63 | 150,362 | -0.76(-2.42%) |
Jan 04, 2022 | 30.51 | 31.46 | 30.51 | 31.39 | 239,035 | +1.28(+4.25%) |