Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.09 | 39.16 | 38.51 | 38.53 | 77,385 | -0.63(-1.62%) |
Mar 30, 2022 | 39.51 | 39.54 | 38.95 | 39.16 | 26,222 | -0.35(-0.89%) |
Mar 29, 2022 | 39.21 | 39.54 | 39.01 | 39.52 | 28,251 | +0.51(+1.30%) |
Mar 28, 2022 | 39.11 | 39.11 | 38.53 | 39.01 | 43,088 | -0.14(-0.35%) |
Mar 25, 2022 | 38.85 | 39.16 | 38.76 | 39.14 | 21,695 | +0.25(+0.65%) |
Mar 24, 2022 | 38.39 | 38.89 | 38.39 | 38.89 | 21,495 | +0.57(+1.49%) |
Mar 23, 2022 | 38.58 | 38.78 | 38.32 | 38.32 | 22,759 | -0.46(-1.18%) |
Mar 22, 2022 | 38.76 | 38.99 | 38.65 | 38.78 | 15,496 | +0.43(+1.12%) |
Mar 21, 2022 | 38.31 | 38.66 | 38.10 | 38.35 | 12,928 | +0.02(+0.06%) |
Mar 18, 2022 | 37.68 | 38.33 | 37.68 | 38.33 | 18,193 | +0.40(+1.07%) |
Mar 17, 2022 | 37.13 | 37.97 | 37.13 | 37.92 | 60,664 | +0.59(+1.59%) |
Mar 16, 2022 | 36.71 | 37.33 | 36.48 | 37.33 | 27,875 | +0.97(+2.68%) |
Mar 15, 2022 | 36.07 | 36.40 | 35.74 | 36.35 | 43,536 | +0.58(+1.63%) |
Mar 14, 2022 | 36.25 | 36.41 | 35.63 | 35.77 | 15,705 | -0.35(-0.98%) |
Mar 11, 2022 | 36.94 | 36.97 | 36.12 | 36.12 | 20,526 | -0.48(-1.32%) |
Mar 10, 2022 | 36.29 | 36.69 | 36.07 | 36.61 | 49,106 | +0.02(+0.05%) |
Mar 09, 2022 | 36.42 | 36.82 | 36.38 | 36.59 | 222,685 | +0.89(+2.48%) |
Mar 08, 2022 | 35.92 | 36.51 | 35.68 | 35.70 | 127,066 | +0.08(+0.22%) |
Mar 07, 2022 | 37.32 | 37.32 | 35.52 | 35.62 | 178,703 | -1.36(-3.69%) |
Mar 04, 2022 | 37.12 | 37.21 | 36.60 | 36.99 | 70,007 | -0.52(-1.38%) |
Mar 03, 2022 | 38.10 | 38.10 | 37.31 | 37.50 | 29,845 | -0.35(-0.93%) |
Mar 02, 2022 | 37.42 | 38.22 | 37.42 | 37.85 | 80,967 | +0.75(+2.02%) |
Mar 01, 2022 | 37.69 | 37.75 | 36.86 | 37.10 | 251,178 | -0.65(-1.73%) |
Feb 28, 2022 | 37.44 | 37.79 | 37.27 | 37.76 | 64,384 | -0.28(-0.74%) |
Feb 25, 2022 | 36.99 | 38.04 | 37.42 | 38.04 | 37,018 | +1.17(+3.17%) |
Feb 24, 2022 | 36.30 | 36.92 | 36.08 | 36.87 | 216,695 | -0.19(-0.50%) |
Feb 23, 2022 | 37.59 | 37.69 | 37.03 | 37.05 | 86,820 | -0.44(-1.17%) |
Feb 22, 2022 | 37.65 | 37.75 | 37.21 | 37.49 | 95,679 | -0.23(-0.62%) |
Feb 18, 2022 | 37.73 | 0 | -0.05(-0.13%) | |||
Feb 17, 2022 | 38.03 | 38.05 | 37.62 | 37.78 | 41,065 | -0.47(-1.22%) |
Feb 16, 2022 | 38.16 | 38.31 | 37.95 | 38.24 | 103,687 | -0.01(-0.03%) |
Feb 15, 2022 | 38.25 | 38.38 | 38.05 | 38.25 | 113,003 | +0.30(+0.80%) |
Feb 14, 2022 | 38.40 | 38.40 | 37.68 | 37.95 | 305,838 | -0.35(-0.92%) |
Feb 11, 2022 | 38.67 | 38.83 | 38.16 | 38.30 | 86,629 | -0.28(-0.73%) |
Feb 10, 2022 | 38.71 | 39.15 | 38.42 | 38.58 | 188,933 | -0.53(-1.34%) |
Feb 09, 2022 | 39.34 | 39.34 | 39.04 | 39.11 | 487,662 | +0.20(+0.53%) |
Feb 08, 2022 | 38.62 | 38.91 | 38.60 | 38.90 | 25,177 | +0.36(+0.93%) |
Feb 07, 2022 | 38.43 | 38.72 | 38.33 | 38.54 | 61,122 | +0.06(+0.15%) |
Feb 04, 2022 | 38.37 | 38.74 | 38.17 | 38.49 | 31,232 | -0.14(-0.35%) |
Feb 03, 2022 | 38.82 | 38.54 | 38.62 | 111,062 | -0.24(-0.63%) | |
Feb 02, 2022 | 38.50 | 38.89 | 38.50 | 38.87 | 207,927 | +0.28(+0.73%) |
Feb 01, 2022 | 38.53 | 38.62 | 38.17 | 38.58 | 945,474 | +0.06(+0.15%) |
Jan 31, 2022 | 37.78 | 38.53 | 38.53 | 48,025 | +0.52(+1.36%) | |
Jan 28, 2022 | 37.14 | 38.01 | 36.90 | 38.01 | 42,260 | +0.75(+2.01%) |
Jan 27, 2022 | 37.73 | 37.92 | 37.11 | 37.26 | 145,637 | -0.10(-0.26%) |
Jan 26, 2022 | 37.94 | 38.14 | 37.20 | 37.36 | 70,521 | -0.36(-0.96%) |
Jan 25, 2022 | 37.58 | 38.02 | 37.34 | 37.72 | 130,243 | -0.41(-1.07%) |
Jan 24, 2022 | 37.53 | 38.15 | 36.92 | 38.13 | 152,610 | +0.09(+0.23%) |
Jan 21, 2022 | 38.26 | 38.60 | 37.97 | 38.04 | 143,470 | -0.31(-0.81%) |
Jan 20, 2022 | 38.80 | 39.14 | 38.30 | 38.35 | 124,372 | -0.39(-1.01%) |
Jan 19, 2022 | 39.08 | 39.24 | 38.71 | 38.74 | 231,007 | -0.30(-0.77%) |
Jan 18, 2022 | 39.32 | 39.32 | 38.90 | 39.04 | 119,975 | -0.56(-1.43%) |
Jan 14, 2022 | 39.61 | 0 | -0.24(-0.61%) | |||
Jan 13, 2022 | 40.25 | 40.25 | 39.72 | 39.85 | 329,841 | -0.21(-0.53%) |
Jan 12, 2022 | 40.03 | 40.15 | 39.93 | 40.06 | 33,811 | -0.02(-0.05%) |
Jan 11, 2022 | 39.93 | 40.08 | 39.59 | 40.08 | 110,446 | +0.18(+0.44%) |
Jan 10, 2022 | 40.01 | 40.01 | 39.44 | 39.91 | 133,895 | -0.15(-0.36%) |
Jan 07, 2022 | 40.30 | 40.30 | 40.05 | 40.05 | 62,710 | -0.19(-0.48%) |
Jan 06, 2022 | 40.39 | 40.44 | 40.14 | 40.25 | 165,609 | +0.03(+0.07%) |
Jan 05, 2022 | 40.80 | 41.04 | 40.21 | 40.22 | 77,652 | -0.57(-1.41%) |
Jan 04, 2022 | 41.24 | 41.24 | 40.52 | 40.79 | 113,666 | -0.20(-0.50%) |