Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.78 | 39.88 | 39.62 | 39.79 | 51,537 | +0.03(+0.08%) |
Mar 30, 2022 | 39.72 | 39.89 | 39.69 | 39.76 | 99,029 | -0.17(-0.43%) |
Mar 29, 2022 | 39.78 | 40.02 | 39.70 | 39.93 | 302,235 | +0.52(+1.32%) |
Mar 28, 2022 | 39.18 | 39.41 | 39.12 | 39.41 | 32,758 | +0.31(+0.79%) |
Mar 25, 2022 | 39.04 | 39.10 | 38.83 | 39.10 | 87,493 | +0.12(+0.32%) |
Mar 24, 2022 | 38.76 | 38.98 | 38.74 | 38.98 | 45,027 | +0.13(+0.35%) |
Mar 23, 2022 | 38.77 | 38.90 | 38.75 | 38.84 | 36,567 | -0.03(-0.08%) |
Mar 22, 2022 | 38.77 | 38.95 | 38.75 | 38.87 | 34,216 | +0.09(+0.23%) |
Mar 21, 2022 | 38.80 | 38.99 | 38.76 | 38.78 | 100,905 | -0.23(-0.59%) |
Mar 18, 2022 | 38.84 | 39.10 | 38.75 | 39.01 | 104,151 | +0.05(+0.13%) |
Mar 17, 2022 | 38.70 | 39.17 | 38.67 | 38.96 | 29,283 | +0.15(+0.39%) |
Mar 16, 2022 | 38.64 | 38.89 | 38.15 | 38.81 | 67,855 | +0.69(+1.81%) |
Mar 15, 2022 | 37.94 | 38.22 | 37.94 | 38.12 | 49,671 | +0.12(+0.32%) |
Mar 14, 2022 | 37.91 | 38.12 | 37.83 | 38.00 | 71,192 | +0.07(+0.18%) |
Mar 11, 2022 | 38.35 | 38.35 | 37.88 | 37.93 | 91,081 | -0.30(-0.80%) |
Mar 10, 2022 | 38.09 | 38.29 | 37.99 | 38.23 | 28,227 | +0.03(+0.09%) |
Mar 09, 2022 | 38.16 | 38.40 | 38.02 | 38.20 | 60,431 | +0.48(+1.26%) |
Mar 08, 2022 | 37.75 | 38.08 | 37.59 | 37.73 | 424,498 | +0.16(+0.44%) |
Mar 07, 2022 | 37.92 | 37.92 | 37.55 | 37.56 | 159,201 | -0.36(-0.95%) |
Mar 04, 2022 | 38.30 | 38.33 | 37.87 | 37.92 | 130,426 | -0.77(-1.99%) |
Mar 03, 2022 | 38.92 | 38.94 | 38.63 | 38.69 | 84,009 | -0.47(-1.20%) |
Mar 02, 2022 | 39.12 | 39.58 | 39.04 | 39.16 | 303,654 | +0.00(+0.00%) |
Mar 01, 2022 | 39.44 | 39.59 | 39.05 | 39.16 | 232,691 | -0.58(-1.46%) |
Feb 28, 2022 | 39.56 | 39.97 | 39.35 | 39.74 | 205,130 | -0.67(-1.66%) |
Feb 25, 2022 | 40.52 | 40.53 | 40.23 | 40.41 | 221,882 | +0.36(+0.90%) |
Feb 24, 2022 | 39.34 | 40.05 | 39.34 | 40.05 | 159,039 | -0.28(-0.68%) |
Feb 23, 2022 | 40.76 | 40.76 | 40.27 | 40.33 | 335,838 | -0.50(-1.22%) |
Feb 22, 2022 | 41.06 | 41.15 | 40.77 | 40.83 | 69,788 | -0.45(-1.10%) |
Feb 18, 2022 | 41.28 | 0 | +0.09(+0.22%) | |||
Feb 17, 2022 | 41.33 | 41.36 | 41.16 | 41.19 | 94,026 | -0.23(-0.56%) |
Feb 16, 2022 | 41.45 | 41.45 | 41.34 | 41.42 | 68,220 | +0.06(+0.15%) |
Feb 15, 2022 | 41.39 | 41.50 | 41.31 | 41.36 | 139,671 | +0.20(+0.49%) |
Feb 14, 2022 | 41.26 | 41.29 | 41.06 | 41.16 | 71,804 | +0.20(+0.49%) |
Feb 11, 2022 | 41.42 | 41.50 | 40.86 | 40.96 | 94,865 | -0.30(-0.73%) |
Feb 10, 2022 | 41.63 | 41.70 | 41.26 | 41.26 | 161,382 | -0.48(-1.15%) |
Feb 09, 2022 | 41.76 | 41.77 | 41.65 | 41.74 | 147,085 | +0.13(+0.31%) |
Feb 08, 2022 | 41.57 | 41.61 | 41.45 | 41.61 | 245,950 | -0.03(-0.07%) |
Feb 07, 2022 | 41.61 | 41.73 | 41.59 | 41.64 | 177,815 | +0.00(+0.00%) |
Feb 04, 2022 | 41.66 | 41.67 | 41.50 | 41.64 | 114,947 | -0.15(-0.36%) |
Feb 03, 2022 | 41.91 | 41.73 | 41.79 | 122,556 | -0.28(-0.67%) | |
Feb 02, 2022 | 42.02 | 42.10 | 41.99 | 42.07 | 137,827 | +0.16(+0.38%) |
Feb 01, 2022 | 41.91 | 41.95 | 41.74 | 41.91 | 97,376 | -0.15(-0.36%) |
Jan 31, 2022 | 41.93 | 42.06 | 42.06 | 123,069 | +0.14(+0.33%) | |
Jan 28, 2022 | 41.82 | 42.00 | 41.73 | 41.92 | 105,670 | +0.11(+0.26%) |
Jan 27, 2022 | 41.98 | 42.07 | 41.74 | 41.81 | 252,650 | +0.16(+0.38%) |
Jan 26, 2022 | 41.98 | 42.10 | 41.65 | 41.65 | 154,843 | -0.20(-0.48%) |
Jan 25, 2022 | 41.73 | 41.88 | 41.68 | 41.85 | 127,943 | +0.12(+0.29%) |
Jan 24, 2022 | 41.80 | 41.80 | 41.53 | 41.73 | 232,471 | -0.14(-0.33%) |
Jan 21, 2022 | 42.00 | 42.05 | 41.87 | 41.87 | 89,635 | +0.12(+0.29%) |
Jan 20, 2022 | 41.84 | 41.99 | 41.75 | 41.75 | 246,389 | +0.18(+0.43%) |
Jan 19, 2022 | 41.75 | 41.82 | 41.57 | 41.57 | 76,343 | +0.28(+0.68%) |
Jan 18, 2022 | 41.40 | 41.40 | 41.16 | 41.29 | 367,422 | -0.27(-0.65%) |
Jan 14, 2022 | 41.56 | 0 | -0.27(-0.65%) | |||
Jan 13, 2022 | 41.95 | 41.95 | 41.81 | 41.83 | 117,651 | -0.22(-0.52%) |
Jan 12, 2022 | 42.07 | 42.14 | 42.04 | 42.05 | 50,726 | -0.07(-0.15%) |
Jan 11, 2022 | 42.13 | 42.16 | 41.98 | 42.12 | 158,453 | -0.03(-0.07%) |
Jan 10, 2022 | 42.11 | 42.15 | 41.91 | 42.15 | 226,373 | -0.16(-0.39%) |
Jan 07, 2022 | 42.32 | 42.34 | 42.19 | 42.31 | 146,237 | -0.09(-0.20%) |
Jan 06, 2022 | 42.28 | 42.40 | 42.28 | 42.40 | 130,239 | +0.05(+0.11%) |
Jan 05, 2022 | 42.69 | 42.69 | 42.34 | 42.35 | 134,212 | -0.39(-0.91%) |
Jan 04, 2022 | 42.71 | 42.76 | 42.64 | 42.74 | 37,099 | -0.02(-0.05%) |