Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.70 | 34.14 | 33.41 | 33.55 | 245,591 | -0.27(-0.80%) |
Mar 30, 2022 | 34.82 | 34.87 | 33.60 | 33.82 | 133,021 | -1.03(-2.96%) |
Mar 29, 2022 | 34.71 | 35.17 | 34.47 | 34.85 | 262,488 | +0.48(+1.41%) |
Mar 28, 2022 | 34.51 | 34.72 | 34.05 | 34.36 | 166,727 | -0.32(-0.91%) |
Mar 25, 2022 | 34.34 | 34.83 | 34.28 | 34.68 | 168,638 | +0.53(+1.55%) |
Mar 24, 2022 | 34.16 | 35.11 | 33.80 | 34.15 | 81,318 | +0.05(+0.14%) |
Mar 23, 2022 | 34.98 | 35.23 | 34.05 | 34.10 | 130,169 | -1.16(-3.29%) |
Mar 22, 2022 | 35.41 | 35.80 | 35.12 | 35.26 | 124,278 | +0.04(+0.11%) |
Mar 21, 2022 | 35.34 | 35.74 | 34.90 | 35.23 | 183,377 | +0.05(+0.13%) |
Mar 18, 2022 | 35.78 | 35.78 | 34.73 | 35.18 | 453,472 | -0.66(-1.84%) |
Mar 17, 2022 | 36.14 | 36.27 | 35.63 | 35.84 | 114,098 | -0.41(-1.13%) |
Mar 16, 2022 | 35.88 | 36.35 | 35.65 | 36.25 | 195,242 | +0.55(+1.53%) |
Mar 15, 2022 | 36.23 | 36.38 | 35.50 | 35.70 | 162,457 | -0.26(-0.72%) |
Mar 14, 2022 | 35.98 | 36.37 | 35.59 | 35.96 | 150,662 | +0.40(+1.12%) |
Mar 11, 2022 | 35.56 | 35.89 | 35.51 | 35.56 | 127,769 | +0.30(+0.84%) |
Mar 10, 2022 | 34.61 | 35.79 | 34.58 | 35.26 | 119,095 | +0.25(+0.72%) |
Mar 09, 2022 | 35.50 | 35.75 | 34.91 | 35.01 | 128,519 | +0.22(+0.64%) |
Mar 08, 2022 | 35.24 | 35.62 | 34.76 | 34.79 | 247,121 | -0.23(-0.66%) |
Mar 07, 2022 | 35.47 | 35.66 | 34.94 | 35.02 | 204,799 | -0.54(-1.51%) |
Mar 04, 2022 | 35.24 | 35.71 | 34.94 | 35.56 | 199,401 | -0.17(-0.47%) |
Mar 03, 2022 | 35.77 | 35.93 | 35.46 | 35.73 | 120,593 | +0.06(+0.18%) |
Mar 02, 2022 | 34.79 | 35.92 | 34.79 | 35.66 | 132,131 | +1.11(+3.23%) |
Mar 01, 2022 | 35.33 | 35.57 | 34.17 | 34.55 | 306,613 | -1.08(-3.02%) |
Feb 28, 2022 | 35.11 | 35.76 | 35.02 | 35.63 | 199,036 | +0.17(+0.47%) |
Feb 25, 2022 | 34.89 | 35.61 | 35.15 | 35.46 | 147,348 | +0.76(+2.18%) |
Feb 24, 2022 | 34.52 | 34.78 | 33.82 | 34.70 | 267,041 | -0.58(-1.65%) |
Feb 23, 2022 | 36.04 | 36.17 | 35.17 | 35.28 | 141,154 | -0.56(-1.57%) |
Feb 22, 2022 | 36.02 | 36.23 | 35.68 | 35.85 | 155,708 | -0.18(-0.49%) |
Feb 18, 2022 | 36.02 | 0 | +0.31(+0.88%) | |||
Feb 17, 2022 | 36.12 | 36.12 | 35.59 | 35.71 | 162,671 | -0.69(-1.90%) |
Feb 16, 2022 | 36.12 | 36.57 | 35.98 | 36.40 | 115,217 | +0.18(+0.48%) |
Feb 15, 2022 | 35.97 | 36.46 | 35.97 | 36.22 | 142,890 | +0.61(+1.71%) |
Feb 14, 2022 | 35.87 | 36.11 | 35.35 | 35.62 | 206,661 | -0.17(-0.46%) |
Feb 11, 2022 | 35.56 | 36.20 | 35.42 | 35.78 | 174,084 | +0.13(+0.36%) |
Feb 10, 2022 | 35.75 | 35.99 | 35.23 | 35.65 | 195,938 | -0.12(-0.33%) |
Feb 09, 2022 | 36.63 | 36.76 | 35.62 | 35.77 | 149,699 | -0.87(-2.36%) |
Feb 08, 2022 | 36.13 | 36.69 | 36.01 | 36.64 | 181,146 | +0.76(+2.11%) |
Feb 07, 2022 | 36.09 | 36.28 | 35.57 | 35.88 | 135,925 | -0.15(-0.41%) |
Feb 04, 2022 | 35.67 | 36.22 | 35.46 | 36.03 | 154,356 | +0.65(+1.82%) |
Feb 03, 2022 | 35.45 | 35.28 | 35.39 | 157,423 | -0.06(-0.18%) | |
Feb 02, 2022 | 35.63 | 35.63 | 35.03 | 35.45 | 165,242 | -0.06(-0.18%) |
Feb 01, 2022 | 35.49 | 35.72 | 34.98 | 35.52 | 191,853 | -0.14(-0.39%) |
Jan 31, 2022 | 35.47 | 35.65 | 185,213 | +0.13(+0.36%) | ||
Jan 28, 2022 | 35.35 | 35.52 | 34.58 | 35.52 | 200,887 | +0.27(+0.76%) |
Jan 27, 2022 | 35.05 | 36.41 | 34.96 | 35.26 | 212,984 | -1.07(-2.94%) |
Jan 26, 2022 | 37.09 | 37.66 | 35.97 | 36.33 | 171,860 | -0.73(-1.97%) |
Jan 25, 2022 | 36.64 | 37.40 | 36.12 | 37.05 | 100,322 | +0.09(+0.25%) |
Jan 24, 2022 | 35.75 | 37.18 | 35.59 | 36.96 | 173,864 | +0.80(+2.22%) |
Jan 21, 2022 | 35.96 | 37.30 | 35.90 | 36.16 | 232,224 | -0.12(-0.33%) |
Jan 20, 2022 | 37.17 | 37.48 | 36.19 | 36.28 | 96,994 | -0.91(-2.45%) |
Jan 19, 2022 | 38.42 | 38.42 | 37.06 | 37.19 | 139,804 | -1.11(-2.89%) |
Jan 18, 2022 | 39.01 | 39.01 | 38.20 | 38.30 | 113,161 | -0.54(-1.40%) |
Jan 14, 2022 | 38.84 | 0 | +0.71(+1.86%) | |||
Jan 13, 2022 | 37.87 | 38.43 | 37.69 | 38.13 | 106,924 | +0.38(+1.00%) |
Jan 12, 2022 | 38.21 | 38.40 | 37.66 | 37.76 | 150,870 | -0.35(-0.92%) |
Jan 11, 2022 | 38.35 | 38.35 | 37.41 | 38.11 | 131,020 | -0.06(-0.17%) |
Jan 10, 2022 | 38.19 | 38.47 | 37.96 | 38.17 | 165,251 | +0.05(+0.12%) |
Jan 07, 2022 | 38.09 | 38.27 | 37.81 | 38.12 | 127,117 | +0.12(+0.32%) |
Jan 06, 2022 | 37.25 | 38.00 | 36.91 | 38.00 | 90,474 | +1.12(+3.02%) |
Jan 05, 2022 | 36.94 | 37.52 | 36.70 | 36.89 | 99,061 | +0.04(+0.10%) |
Jan 04, 2022 | 36.39 | 37.28 | 36.30 | 36.85 | 116,796 | +0.81(+2.25%) |