Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.78 | 41.30 | 40.44 | 40.45 | 618,361 | -0.52(-1.27%) |
Mar 30, 2022 | 41.01 | 41.29 | 40.77 | 40.97 | 497,208 | +0.35(+0.86%) |
Mar 29, 2022 | 39.96 | 40.62 | 39.44 | 40.62 | 660,346 | +0.04(+0.10%) |
Mar 28, 2022 | 40.88 | 40.88 | 40.33 | 40.58 | 405,582 | -0.92(-2.22%) |
Mar 25, 2022 | 40.54 | 41.50 | 40.44 | 41.50 | 404,210 | +0.88(+2.17%) |
Mar 24, 2022 | 40.68 | 40.86 | 40.41 | 40.62 | 622,800 | -0.04(-0.10%) |
Mar 23, 2022 | 40.50 | 40.89 | 40.49 | 40.66 | 447,407 | +0.53(+1.32%) |
Mar 22, 2022 | 40.42 | 40.42 | 39.74 | 40.13 | 380,538 | -0.21(-0.52%) |
Mar 21, 2022 | 39.52 | 40.39 | 39.52 | 40.34 | 334,560 | +1.22(+3.12%) |
Mar 18, 2022 | 39.07 | 39.25 | 38.85 | 39.12 | 431,074 | -0.03(-0.08%) |
Mar 17, 2022 | 38.43 | 39.20 | 38.43 | 39.15 | 1,022,249 | +1.19(+3.13%) |
Mar 16, 2022 | 38.13 | 38.33 | 37.42 | 37.96 | 828,779 | +0.07(+0.18%) |
Mar 15, 2022 | 37.53 | 38.11 | 37.12 | 37.89 | 1,379,111 | -0.73(-1.89%) |
Mar 14, 2022 | 39.19 | 39.22 | 38.21 | 38.62 | 780,276 | -1.08(-2.72%) |
Mar 11, 2022 | 39.50 | 40.14 | 39.50 | 39.70 | 626,143 | -0.35(-0.87%) |
Mar 10, 2022 | 39.27 | 40.11 | 39.27 | 40.05 | 1,307,439 | +0.93(+2.38%) |
Mar 09, 2022 | 38.92 | 39.73 | 38.26 | 39.12 | 1,113,653 | -0.68(-1.71%) |
Mar 08, 2022 | 40.03 | 40.95 | 39.10 | 39.80 | 1,388,746 | +0.24(+0.61%) |
Mar 07, 2022 | 39.83 | 40.26 | 38.93 | 39.56 | 1,623,802 | +0.23(+0.58%) |
Mar 04, 2022 | 38.42 | 39.34 | 38.26 | 39.33 | 856,068 | +0.98(+2.56%) |
Mar 03, 2022 | 38.19 | 38.51 | 38.03 | 38.35 | 1,139,566 | +0.10(+0.26%) |
Mar 02, 2022 | 37.98 | 38.48 | 37.83 | 38.25 | 1,087,031 | +0.77(+2.05%) |
Mar 01, 2022 | 37.55 | 38.05 | 37.10 | 37.48 | 1,302,087 | +0.30(+0.81%) |
Feb 28, 2022 | 36.49 | 37.22 | 36.27 | 37.18 | 1,149,887 | +0.62(+1.70%) |
Feb 25, 2022 | 35.60 | 36.57 | 35.93 | 36.56 | 1,425,172 | +0.97(+2.73%) |
Feb 24, 2022 | 36.37 | 36.37 | 34.81 | 35.59 | 2,956,937 | -0.15(-0.42%) |
Feb 23, 2022 | 35.76 | 36.11 | 35.59 | 35.74 | 1,909,143 | +0.23(+0.65%) |
Feb 22, 2022 | 36.69 | 36.75 | 35.09 | 35.51 | 2,434,081 | -0.48(-1.33%) |
Feb 18, 2022 | 35.99 | 0 | -0.27(-0.74%) | |||
Feb 17, 2022 | 36.29 | 36.52 | 36.03 | 36.26 | 1,476,965 | +0.01(+0.03%) |
Feb 16, 2022 | 36.17 | 36.65 | 36.10 | 36.25 | 1,927,742 | +0.37(+1.03%) |
Feb 15, 2022 | 35.56 | 35.93 | 35.24 | 35.88 | 1,260,797 | -0.19(-0.53%) |
Feb 14, 2022 | 36.59 | 36.59 | 35.75 | 36.07 | 1,935,361 | -0.57(-1.56%) |
Feb 11, 2022 | 35.94 | 36.73 | 35.79 | 36.64 | 1,783,636 | +0.91(+2.55%) |
Feb 10, 2022 | 35.74 | 36.49 | 35.56 | 35.73 | 1,092,906 | -0.26(-0.72%) |
Feb 09, 2022 | 35.83 | 36.20 | 35.70 | 35.99 | 1,435,734 | +0.39(+1.10%) |
Feb 08, 2022 | 36.02 | 36.02 | 35.34 | 35.60 | 1,431,372 | -0.42(-1.17%) |
Feb 07, 2022 | 35.65 | 36.30 | 35.35 | 36.02 | 957,679 | +0.33(+0.92%) |
Feb 04, 2022 | 35.70 | 36.17 | 35.54 | 35.69 | 1,157,385 | +0.30(+0.85%) |
Feb 03, 2022 | 35.65 | 35.71 | 35.16 | 35.39 | 1,115,766 | -0.42(-1.17%) |
Feb 02, 2022 | 35.73 | 35.87 | 35.25 | 35.81 | 772,504 | +0.15(+0.42%) |
Feb 01, 2022 | 34.64 | 35.72 | 34.64 | 35.66 | 879,393 | +0.91(+2.62%) |
Jan 31, 2022 | 34.45 | 34.87 | 34.75 | 672,247 | +0.34(+0.99%) | |
Jan 28, 2022 | 34.25 | 34.53 | 33.75 | 34.41 | 524,665 | -0.04(-0.12%) |
Jan 27, 2022 | 34.76 | 35.14 | 34.01 | 34.45 | 745,227 | +0.18(+0.53%) |
Jan 26, 2022 | 34.82 | 35.05 | 33.93 | 34.27 | 560,546 | -0.15(-0.44%) |
Jan 25, 2022 | 33.36 | 34.57 | 32.83 | 34.42 | 491,488 | +0.86(+2.56%) |
Jan 24, 2022 | 32.83 | 33.67 | 32.16 | 33.56 | 876,824 | +0.02(+0.06%) |
Jan 21, 2022 | 34.06 | 34.14 | 33.37 | 33.54 | 821,963 | -0.83(-2.41%) |
Jan 20, 2022 | 34.83 | 35.25 | 34.33 | 34.37 | 632,306 | -0.46(-1.32%) |
Jan 19, 2022 | 34.97 | 35.06 | 34.49 | 34.83 | 314,011 | +0.08(+0.23%) |
Jan 18, 2022 | 35.07 | 35.20 | 34.37 | 34.75 | 247,741 | -0.05(-0.14%) |
Jan 14, 2022 | 34.80 | 0 | +0.47(+1.37%) | |||
Jan 13, 2022 | 34.54 | 34.74 | 34.21 | 34.33 | 167,654 | -0.18(-0.52%) |
Jan 12, 2022 | 34.46 | 34.59 | 34.18 | 34.51 | 198,687 | +0.30(+0.88%) |
Jan 11, 2022 | 33.50 | 34.24 | 33.30 | 34.21 | 179,095 | +0.89(+2.67%) |
Jan 10, 2022 | 33.38 | 33.44 | 32.87 | 33.32 | 330,105 | -0.07(-0.21%) |
Jan 07, 2022 | 33.16 | 33.45 | 32.96 | 33.39 | 233,278 | +0.40(+1.21%) |
Jan 06, 2022 | 32.93 | 33.18 | 32.60 | 32.99 | 261,066 | +0.43(+1.32%) |
Jan 05, 2022 | 32.94 | 33.31 | 32.55 | 32.56 | 344,378 | -0.16(-0.49%) |
Jan 04, 2022 | 32.14 | 32.87 | 32.14 | 32.72 | 251,717 | +0.73(+2.28%) |