Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.51 | 39.67 | 38.69 | 38.70 | 1,018,088 | -0.64(-1.63%) |
Mar 30, 2022 | 39.11 | 39.69 | 38.88 | 39.34 | 1,606,976 | +0.16(+0.41%) |
Mar 29, 2022 | 38.21 | 39.29 | 38.21 | 39.18 | 1,249,961 | +1.39(+3.68%) |
Mar 28, 2022 | 37.17 | 37.79 | 36.93 | 37.79 | 1,282,862 | +0.65(+1.75%) |
Mar 25, 2022 | 36.93 | 37.19 | 36.68 | 37.14 | 1,608,784 | +0.33(+0.88%) |
Mar 24, 2022 | 36.99 | 37.05 | 36.47 | 36.81 | 829,589 | -0.01(-0.03%) |
Mar 23, 2022 | 36.86 | 36.96 | 36.40 | 36.82 | 837,546 | -0.18(-0.48%) |
Mar 22, 2022 | 36.15 | 37.11 | 36.12 | 37.00 | 1,351,513 | +0.97(+2.68%) |
Mar 21, 2022 | 36.93 | 37.03 | 35.85 | 36.03 | 737,439 | -0.88(-2.38%) |
Mar 18, 2022 | 37.34 | 37.44 | 36.78 | 36.91 | 2,557,753 | -0.44(-1.19%) |
Mar 17, 2022 | 36.60 | 37.37 | 36.48 | 37.35 | 1,047,580 | +0.67(+1.83%) |
Mar 16, 2022 | 36.51 | 36.89 | 36.02 | 36.68 | 1,066,873 | +0.53(+1.47%) |
Mar 15, 2022 | 36.17 | 36.59 | 35.97 | 36.15 | 523,033 | +0.26(+0.71%) |
Mar 14, 2022 | 36.30 | 36.77 | 35.59 | 35.89 | 613,280 | -0.44(-1.22%) |
Mar 11, 2022 | 36.78 | 37.09 | 36.29 | 36.34 | 673,839 | -0.31(-0.83%) |
Mar 10, 2022 | 36.49 | 36.26 | 36.64 | 582,923 | -0.17(-0.46%) | |
Mar 09, 2022 | 36.66 | 37.21 | 36.66 | 36.81 | 695,186 | +0.83(+2.30%) |
Mar 08, 2022 | 35.96 | 36.85 | 35.62 | 35.98 | 1,146,197 | +0.11(+0.30%) |
Mar 07, 2022 | 37.23 | 37.45 | 35.87 | 35.87 | 634,909 | -1.46(-3.91%) |
Mar 04, 2022 | 37.94 | 38.22 | 37.01 | 37.34 | 1,203,103 | -0.96(-2.50%) |
Mar 03, 2022 | 38.93 | 38.99 | 37.91 | 38.29 | 491,168 | -0.34(-0.87%) |
Mar 02, 2022 | 37.52 | 38.81 | 37.52 | 38.63 | 731,253 | +1.20(+3.22%) |
Mar 01, 2022 | 37.52 | 38.05 | 37.26 | 37.42 | 763,201 | +0.06(+0.16%) |
Feb 28, 2022 | 37.14 | 37.89 | 36.89 | 37.36 | 1,902,914 | -0.23(-0.60%) |
Feb 25, 2022 | 37.10 | 37.60 | 36.81 | 37.59 | 420,307 | +0.68(+1.84%) |
Feb 24, 2022 | 35.47 | 37.01 | 35.47 | 36.91 | 836,185 | +0.72(+1.99%) |
Feb 23, 2022 | 36.86 | 37.07 | 36.09 | 36.19 | 563,087 | -0.46(-1.27%) |
Feb 22, 2022 | 37.30 | 37.30 | 36.55 | 36.65 | 638,241 | -0.76(-2.03%) |
Feb 18, 2022 | 37.41 | 0 | -0.06(-0.16%) | |||
Feb 17, 2022 | 38.33 | 38.40 | 37.41 | 37.47 | 559,763 | -1.04(-2.69%) |
Feb 16, 2022 | 38.63 | 38.87 | 38.24 | 38.51 | 405,177 | -0.12(-0.31%) |
Feb 15, 2022 | 37.99 | 38.70 | 37.99 | 38.63 | 463,854 | +0.82(+2.17%) |
Feb 14, 2022 | 37.84 | 38.05 | 37.37 | 37.81 | 1,237,211 | -0.06(-0.16%) |
Feb 11, 2022 | 38.00 | 38.31 | 37.43 | 37.87 | 1,104,506 | -0.14(-0.36%) |
Feb 10, 2022 | 38.41 | 38.85 | 37.89 | 38.01 | 764,967 | -0.65(-1.68%) |
Feb 09, 2022 | 38.21 | 38.93 | 38.16 | 38.66 | 1,211,227 | +0.75(+1.98%) |
Feb 08, 2022 | 37.90 | 38.12 | 37.66 | 37.91 | 1,168,977 | -0.01(-0.03%) |
Feb 07, 2022 | 37.94 | 38.32 | 37.82 | 37.92 | 1,288,263 | +0.11(+0.29%) |
Feb 04, 2022 | 37.94 | 38.25 | 37.59 | 37.81 | 564,216 | -0.26(-0.67%) |
Feb 03, 2022 | 38.39 | 37.98 | 38.07 | 754,453 | -0.55(-1.43%) | |
Feb 02, 2022 | 38.69 | 38.84 | 38.44 | 38.62 | 978,756 | +0.03(+0.08%) |
Feb 01, 2022 | 38.48 | 38.82 | 38.18 | 38.59 | 998,294 | +0.23(+0.59%) |
Jan 31, 2022 | 37.84 | 38.43 | 38.36 | 830,507 | +0.48(+1.28%) | |
Jan 28, 2022 | 37.05 | 37.89 | 36.51 | 37.88 | 972,052 | +0.87(+2.35%) |
Jan 27, 2022 | 37.15 | 37.75 | 36.81 | 37.01 | 935,451 | +0.21(+0.56%) |
Jan 26, 2022 | 37.56 | 38.12 | 36.61 | 36.80 | 1,254,180 | -0.37(-0.98%) |
Jan 25, 2022 | 36.59 | 37.37 | 35.95 | 37.17 | 1,808,396 | +0.35(+0.94%) |
Jan 24, 2022 | 35.82 | 36.95 | 35.11 | 36.82 | 1,322,385 | +0.44(+1.22%) |
Jan 21, 2022 | 36.75 | 36.80 | 36.09 | 36.38 | 1,313,621 | -0.40(-1.10%) |
Jan 20, 2022 | 37.48 | 37.70 | 36.76 | 36.78 | 1,260,860 | -0.40(-1.09%) |
Jan 19, 2022 | 37.55 | 37.84 | 37.17 | 37.19 | 1,231,834 | -0.32(-0.84%) |
Jan 18, 2022 | 37.95 | 38.07 | 37.39 | 37.50 | 996,445 | -0.60(-1.58%) |
Jan 14, 2022 | 38.10 | 0 | +0.23(+0.60%) | |||
Jan 13, 2022 | 38.65 | 38.65 | 37.83 | 37.88 | 1,029,273 | -0.59(-1.54%) |
Jan 12, 2022 | 38.60 | 38.85 | 38.38 | 38.47 | 1,028,446 | -0.12(-0.31%) |
Jan 11, 2022 | 38.23 | 38.71 | 37.77 | 38.59 | 729,534 | +0.36(+0.93%) |
Jan 10, 2022 | 37.99 | 38.30 | 37.55 | 38.23 | 1,398,668 | +0.16(+0.41%) |
Jan 07, 2022 | 38.70 | 38.82 | 38.07 | 38.07 | 847,851 | -0.59(-1.53%) |
Jan 06, 2022 | 38.74 | 39.24 | 38.10 | 38.67 | 1,527,473 | -0.09(-0.23%) |
Jan 05, 2022 | 40.37 | 40.41 | 38.74 | 38.76 | 674,846 | -1.50(-3.73%) |
Jan 04, 2022 | 40.03 | 40.55 | 39.88 | 40.26 | 1,076,077 | +0.23(+0.57%) |