Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.28 | 36.51 | 35.76 | 36.13 | 165,992 | -0.39(-1.07%) |
Mar 30, 2022 | 37.93 | 37.96 | 36.33 | 36.52 | 140,834 | -0.82(-2.19%) |
Mar 29, 2022 | 37.52 | 38.17 | 36.65 | 37.34 | 207,375 | -0.91(-2.37%) |
Mar 28, 2022 | 38.65 | 38.91 | 37.54 | 38.25 | 190,273 | -1.00(-2.56%) |
Mar 25, 2022 | 38.51 | 40.15 | 38.51 | 39.25 | 158,085 | +1.56(+4.15%) |
Mar 24, 2022 | 38.29 | 38.38 | 37.14 | 37.69 | 221,165 | +0.91(+2.46%) |
Mar 23, 2022 | 38.73 | 39.17 | 36.78 | 36.78 | 446,970 | -2.63(-6.67%) |
Mar 22, 2022 | 39.11 | 39.67 | 38.90 | 39.41 | 201,889 | +1.35(+3.55%) |
Mar 21, 2022 | 37.16 | 38.37 | 36.91 | 38.06 | 527,805 | +2.52(+7.10%) |
Mar 18, 2022 | 36.16 | 36.18 | 35.43 | 35.54 | 144,245 | -1.31(-3.57%) |
Mar 17, 2022 | 35.93 | 37.39 | 35.56 | 36.85 | 229,813 | +0.86(+2.39%) |
Mar 16, 2022 | 36.83 | 38.06 | 35.76 | 35.99 | 503,054 | -1.00(-2.71%) |
Mar 15, 2022 | 35.94 | 37.34 | 35.72 | 37.00 | 157,929 | +0.13(+0.36%) |
Mar 14, 2022 | 36.17 | 36.88 | 36.00 | 36.86 | 293,840 | +2.38(+6.91%) |
Mar 11, 2022 | 34.94 | 35.01 | 34.09 | 34.48 | 139,576 | -0.33(-0.94%) |
Mar 10, 2022 | 34.51 | 35.36 | 34.34 | 34.81 | 348,708 | +1.44(+4.31%) |
Mar 09, 2022 | 32.91 | 33.58 | 32.78 | 33.37 | 178,789 | +0.98(+3.02%) |
Mar 08, 2022 | 32.55 | 32.78 | 32.10 | 32.39 | 160,927 | +1.05(+3.34%) |
Mar 07, 2022 | 31.49 | 31.71 | 30.57 | 31.34 | 233,230 | +0.54(+1.76%) |
Mar 04, 2022 | 30.69 | 31.42 | 30.42 | 30.80 | 283,545 | -1.64(-5.07%) |
Mar 03, 2022 | 32.75 | 33.08 | 31.90 | 32.45 | 181,472 | -1.09(-3.26%) |
Mar 02, 2022 | 31.33 | 33.54 | 31.02 | 33.54 | 326,940 | +3.23(+10.64%) |
Mar 01, 2022 | 31.07 | 31.24 | 29.70 | 30.31 | 398,333 | -1.18(-3.75%) |
Feb 28, 2022 | 32.84 | 32.84 | 31.37 | 31.50 | 328,035 | -2.16(-6.43%) |
Feb 25, 2022 | 33.71 | 34.20 | 33.40 | 33.66 | 148,686 | -0.12(-0.35%) |
Feb 24, 2022 | 32.05 | 34.07 | 32.00 | 33.78 | 324,387 | -0.06(-0.18%) |
Feb 23, 2022 | 33.12 | 33.91 | 33.04 | 33.84 | 120,892 | +1.29(+3.96%) |
Feb 22, 2022 | 33.09 | 33.33 | 32.47 | 32.55 | 121,578 | -0.20(-0.62%) |
Feb 18, 2022 | 32.76 | 0 | -1.09(-3.23%) | |||
Feb 17, 2022 | 34.12 | 34.56 | 33.27 | 33.85 | 241,616 | -0.83(-2.38%) |
Feb 16, 2022 | 34.50 | 35.62 | 34.44 | 34.68 | 205,043 | -0.57(-1.61%) |
Feb 15, 2022 | 34.82 | 35.27 | 34.62 | 35.25 | 166,764 | +1.16(+3.39%) |
Feb 14, 2022 | 33.61 | 34.47 | 33.29 | 34.09 | 217,072 | +1.19(+3.62%) |
Feb 11, 2022 | 33.96 | 35.04 | 32.75 | 32.90 | 314,793 | -1.48(-4.32%) |
Feb 10, 2022 | 33.41 | 34.65 | 33.32 | 34.38 | 325,165 | +1.49(+4.53%) |
Feb 09, 2022 | 32.65 | 33.00 | 32.22 | 32.89 | 145,586 | -0.17(-0.53%) |
Feb 08, 2022 | 32.87 | 33.25 | 32.76 | 33.07 | 233,570 | +0.72(+2.22%) |
Feb 07, 2022 | 32.55 | 32.79 | 32.24 | 32.35 | 235,874 | -0.08(-0.25%) |
Feb 04, 2022 | 31.84 | 32.62 | 31.77 | 32.43 | 201,209 | +1.38(+4.43%) |
Feb 03, 2022 | 31.47 | 30.87 | 31.05 | 150,032 | +0.71(+2.34%) | |
Feb 02, 2022 | 30.55 | 30.55 | 29.49 | 30.34 | 157,658 | -0.34(-1.10%) |
Feb 01, 2022 | 30.40 | 31.10 | 30.30 | 30.68 | 109,095 | +0.28(+0.91%) |
Jan 31, 2022 | 30.54 | 30.10 | 30.40 | 213,837 | +0.37(+1.24%) | |
Jan 28, 2022 | 30.60 | 30.75 | 29.74 | 30.03 | 98,851 | +0.02(+0.06%) |
Jan 27, 2022 | 30.44 | 30.75 | 29.82 | 30.01 | 275,145 | -1.65(-5.22%) |
Jan 26, 2022 | 30.58 | 31.68 | 30.39 | 31.66 | 159,675 | +1.04(+3.39%) |
Jan 25, 2022 | 30.07 | 30.87 | 29.69 | 30.63 | 119,976 | +0.20(+0.67%) |
Jan 24, 2022 | 29.28 | 30.46 | 29.25 | 30.42 | 132,018 | +0.71(+2.39%) |
Jan 21, 2022 | 29.91 | 30.33 | 29.44 | 29.71 | 131,299 | -1.15(-3.74%) |
Jan 20, 2022 | 31.20 | 31.38 | 30.86 | 30.86 | 71,515 | -0.57(-1.81%) |
Jan 19, 2022 | 31.79 | 31.96 | 30.96 | 31.43 | 175,870 | -0.68(-2.13%) |
Jan 18, 2022 | 31.45 | 32.12 | 31.32 | 32.12 | 219,273 | +1.37(+4.45%) |
Jan 14, 2022 | 30.75 | 0 | +1.29(+4.37%) | |||
Jan 13, 2022 | 30.02 | 30.24 | 29.38 | 29.46 | 62,433 | -0.81(-2.67%) |
Jan 12, 2022 | 29.75 | 30.27 | 29.63 | 30.27 | 95,034 | +0.37(+1.25%) |
Jan 11, 2022 | 30.32 | 30.36 | 29.86 | 29.90 | 78,859 | -0.61(-2.01%) |
Jan 10, 2022 | 31.21 | 31.32 | 30.44 | 30.51 | 200,399 | -0.24(-0.78%) |
Jan 07, 2022 | 30.21 | 31.22 | 30.17 | 30.75 | 152,869 | +0.63(+2.09%) |
Jan 06, 2022 | 30.58 | 30.78 | 30.03 | 30.12 | 132,812 | -0.22(-0.73%) |
Jan 05, 2022 | 29.61 | 30.44 | 29.58 | 30.34 | 89,902 | +0.52(+1.73%) |
Jan 04, 2022 | 29.84 | 30.41 | 29.64 | 29.83 | 148,044 | +0.36(+1.24%) |