Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.31 | 39.55 | 38.44 | 38.53 | 530,326 | -0.20(-0.52%) |
Mar 30, 2022 | 38.79 | 39.47 | 38.55 | 38.73 | 483,902 | +0.33(+0.86%) |
Mar 29, 2022 | 36.49 | 38.58 | 36.00 | 38.40 | 1,087,375 | -0.22(-0.57%) |
Mar 28, 2022 | 39.31 | 39.60 | 38.51 | 38.62 | 701,008 | -2.03(-4.99%) |
Mar 25, 2022 | 40.72 | 40.98 | 40.16 | 40.65 | 521,704 | -0.69(-1.67%) |
Mar 24, 2022 | 41.10 | 42.38 | 41.03 | 41.34 | 1,082,814 | +1.55(+3.90%) |
Mar 23, 2022 | 39.27 | 39.91 | 38.77 | 39.79 | 787,868 | +1.32(+3.43%) |
Mar 22, 2022 | 38.73 | 38.77 | 37.78 | 38.47 | 901,258 | -1.57(-3.92%) |
Mar 21, 2022 | 39.17 | 40.36 | 39.17 | 40.04 | 778,448 | +1.11(+2.85%) |
Mar 18, 2022 | 39.22 | 39.70 | 38.74 | 38.93 | 862,179 | -1.24(-3.09%) |
Mar 17, 2022 | 40.26 | 41.11 | 40.12 | 40.17 | 868,657 | +0.93(+2.37%) |
Mar 16, 2022 | 38.92 | 39.33 | 37.50 | 39.24 | 1,042,650 | +0.14(+0.36%) |
Mar 15, 2022 | 38.68 | 39.60 | 38.25 | 39.10 | 1,188,480 | -0.59(-1.49%) |
Mar 14, 2022 | 40.56 | 40.56 | 39.34 | 39.69 | 1,182,640 | -2.92(-6.85%) |
Mar 11, 2022 | 42.01 | 43.22 | 41.88 | 42.61 | 722,821 | -0.41(-0.95%) |
Mar 10, 2022 | 43.20 | 43.44 | 42.16 | 43.02 | 733,518 | +0.92(+2.19%) |
Mar 09, 2022 | 43.23 | 43.99 | 41.23 | 42.10 | 1,902,118 | -3.15(-6.96%) |
Mar 08, 2022 | 44.29 | 47.05 | 43.91 | 45.25 | 3,839,000 | +3.56(+8.54%) |
Mar 07, 2022 | 41.10 | 41.94 | 40.78 | 41.69 | 1,595,069 | +0.15(+0.36%) |
Mar 04, 2022 | 40.48 | 41.95 | 40.36 | 41.54 | 1,534,622 | +1.50(+3.75%) |
Mar 03, 2022 | 40.11 | 40.20 | 39.32 | 40.04 | 929,649 | -0.22(-0.55%) |
Mar 02, 2022 | 39.80 | 40.58 | 39.17 | 40.26 | 1,339,031 | -0.69(-1.68%) |
Mar 01, 2022 | 38.57 | 41.14 | 38.56 | 40.95 | 1,783,139 | +3.21(+8.51%) |
Feb 28, 2022 | 38.06 | 38.06 | 36.93 | 37.74 | 1,323,503 | +0.74(+2.00%) |
Feb 25, 2022 | 36.28 | 37.00 | 35.86 | 37.00 | 1,553,896 | +0.25(+0.68%) |
Feb 24, 2022 | 40.48 | 40.49 | 35.78 | 36.75 | 3,588,739 | -1.41(-3.69%) |
Feb 23, 2022 | 37.11 | 38.16 | 37.07 | 38.16 | 1,172,227 | +1.34(+3.64%) |
Feb 22, 2022 | 37.10 | 37.44 | 36.73 | 36.82 | 1,116,133 | +0.72(+1.99%) |
Feb 18, 2022 | 36.10 | 0 | +0.23(+0.64%) | |||
Feb 17, 2022 | 35.38 | 36.12 | 35.28 | 35.87 | 1,180,892 | +0.57(+1.61%) |
Feb 16, 2022 | 34.54 | 35.35 | 34.54 | 35.30 | 958,364 | +0.73(+2.11%) |
Feb 15, 2022 | 33.90 | 34.65 | 33.56 | 34.57 | 1,016,013 | -1.40(-3.89%) |
Feb 14, 2022 | 36.00 | 36.24 | 35.58 | 35.97 | 916,604 | +0.77(+2.19%) |
Feb 11, 2022 | 33.50 | 35.49 | 33.50 | 35.20 | 1,563,647 | +1.21(+3.56%) |
Feb 10, 2022 | 34.26 | 35.55 | 33.92 | 33.99 | 1,308,217 | -0.27(-0.79%) |
Feb 09, 2022 | 34.03 | 34.45 | 33.76 | 34.26 | 699,337 | +0.24(+0.71%) |
Feb 08, 2022 | 33.45 | 34.19 | 33.33 | 34.02 | 998,502 | +0.51(+1.52%) |
Feb 07, 2022 | 33.11 | 33.74 | 32.92 | 33.51 | 878,560 | +1.54(+4.82%) |
Feb 04, 2022 | 31.59 | 32.50 | 31.56 | 31.97 | 1,017,355 | +0.29(+0.92%) |
Feb 03, 2022 | 31.68 | 32.09 | 31.68 | 1,455,125 | -0.77(-2.37%) | |
Feb 02, 2022 | 32.50 | 32.91 | 31.90 | 32.45 | 843,961 | +0.09(+0.28%) |
Feb 01, 2022 | 33.28 | 33.45 | 32.09 | 32.36 | 984,235 | +0.34(+1.06%) |
Jan 31, 2022 | 31.93 | 31.63 | 32.02 | 680,008 | +0.26(+0.82%) | |
Jan 28, 2022 | 31.96 | 32.35 | 31.04 | 31.76 | 837,267 | -0.97(-2.96%) |
Jan 27, 2022 | 32.90 | 33.66 | 32.28 | 32.73 | 1,860,328 | -2.39(-6.81%) |
Jan 26, 2022 | 35.76 | 36.41 | 34.93 | 35.12 | 1,310,440 | -1.07(-2.96%) |
Jan 25, 2022 | 35.49 | 36.58 | 35.48 | 36.19 | 1,041,489 | -0.29(-0.79%) |
Jan 24, 2022 | 36.08 | 36.54 | 35.30 | 36.48 | 1,653,660 | -0.91(-2.43%) |
Jan 21, 2022 | 38.47 | 38.47 | 37.22 | 37.39 | 1,340,060 | -0.75(-1.97%) |
Jan 20, 2022 | 38.34 | 38.91 | 38.00 | 38.14 | 1,446,732 | +0.84(+2.25%) |
Jan 19, 2022 | 36.18 | 37.39 | 36.00 | 37.30 | 1,903,056 | +2.12(+6.03%) |
Jan 18, 2022 | 34.94 | 35.64 | 34.58 | 35.18 | 985,651 | +1.63(+4.86%) |
Jan 14, 2022 | 33.55 | 0 | -0.44(-1.29%) | |||
Jan 13, 2022 | 34.32 | 34.43 | 33.75 | 33.99 | 575,775 | -0.33(-0.96%) |
Jan 12, 2022 | 33.57 | 34.43 | 33.48 | 34.32 | 760,783 | +1.15(+3.47%) |
Jan 11, 2022 | 32.44 | 33.23 | 32.18 | 33.17 | 688,623 | +0.96(+2.98%) |
Jan 10, 2022 | 31.63 | 32.35 | 31.55 | 32.21 | 692,998 | +0.47(+1.48%) |
Jan 07, 2022 | 31.40 | 32.11 | 30.94 | 31.74 | 1,140,029 | +0.41(+1.31%) |
Jan 06, 2022 | 30.91 | 31.69 | 30.84 | 31.33 | 1,119,775 | -1.70(-5.15%) |
Jan 05, 2022 | 34.30 | 34.62 | 33.03 | 33.03 | 842,722 | -1.00(-2.94%) |
Jan 04, 2022 | 33.73 | 34.17 | 33.61 | 34.03 | 587,530 | +0.48(+1.43%) |