Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 37.74 | 38.21 | 37.29 | 37.41 | 92,921 | -0.36(-0.94%) |
Mar 30, 2022 | 39.56 | 39.62 | 37.57 | 37.76 | 111,167 | -1.93(-4.85%) |
Mar 29, 2022 | 40.16 | 40.57 | 39.32 | 39.69 | 117,464 | +0.02(+0.05%) |
Mar 28, 2022 | 39.56 | 39.69 | 38.65 | 39.67 | 68,960 | +0.16(+0.40%) |
Mar 25, 2022 | 38.87 | 39.54 | 38.60 | 39.51 | 53,266 | +0.82(+2.13%) |
Mar 24, 2022 | 38.85 | 39.12 | 38.42 | 38.69 | 51,603 | -0.05(-0.12%) |
Mar 23, 2022 | 39.67 | 39.67 | 38.65 | 38.74 | 55,272 | -1.07(-2.70%) |
Mar 22, 2022 | 39.89 | 40.20 | 39.64 | 39.81 | 75,703 | +0.40(+1.02%) |
Mar 21, 2022 | 39.62 | 39.98 | 39.02 | 39.41 | 89,030 | -0.09(-0.24%) |
Mar 18, 2022 | 38.98 | 39.73 | 38.66 | 39.50 | 237,437 | -0.12(-0.31%) |
Mar 17, 2022 | 39.94 | 39.94 | 39.51 | 39.62 | 46,794 | -0.68(-1.69%) |
Mar 16, 2022 | 39.89 | 40.32 | 39.74 | 40.31 | 84,431 | +0.90(+2.28%) |
Mar 15, 2022 | 39.92 | 40.29 | 39.06 | 39.41 | 141,733 | -0.45(-1.13%) |
Mar 14, 2022 | 39.24 | 40.41 | 39.24 | 39.86 | 85,784 | +0.89(+2.28%) |
Mar 11, 2022 | 38.95 | 39.31 | 38.75 | 38.97 | 170,540 | +0.29(+0.75%) |
Mar 10, 2022 | 38.91 | 39.25 | 38.37 | 38.68 | 147,262 | -0.39(-1.00%) |
Mar 09, 2022 | 39.67 | 39.76 | 38.90 | 39.07 | 109,486 | +0.29(+0.74%) |
Mar 08, 2022 | 38.90 | 39.62 | 38.49 | 38.78 | 73,291 | +0.26(+0.68%) |
Mar 07, 2022 | 39.41 | 39.51 | 38.52 | 38.52 | 101,296 | -0.98(-2.47%) |
Mar 04, 2022 | 40.02 | 40.02 | 39.13 | 39.50 | 84,427 | -1.17(-2.88%) |
Mar 03, 2022 | 40.58 | 40.80 | 40.14 | 40.67 | 78,319 | +0.26(+0.64%) |
Mar 02, 2022 | 39.27 | 40.48 | 39.27 | 40.41 | 63,955 | +1.72(+4.44%) |
Mar 01, 2022 | 40.22 | 40.44 | 38.24 | 38.69 | 122,081 | -1.63(-4.03%) |
Feb 28, 2022 | 40.33 | 40.63 | 39.86 | 40.32 | 164,055 | -0.60(-1.48%) |
Feb 25, 2022 | 39.55 | 40.92 | 40.21 | 40.92 | 45,819 | +1.60(+4.06%) |
Feb 24, 2022 | 39.68 | 39.68 | 38.20 | 39.32 | 106,251 | -0.90(-2.24%) |
Feb 23, 2022 | 41.17 | 41.22 | 40.14 | 40.22 | 42,227 | -0.68(-1.66%) |
Feb 22, 2022 | 41.21 | 41.49 | 40.51 | 40.90 | 54,834 | -0.31(-0.74%) |
Feb 18, 2022 | 41.21 | 0 | +0.14(+0.34%) | |||
Feb 17, 2022 | 41.33 | 41.40 | 40.87 | 41.07 | 62,773 | -0.62(-1.49%) |
Feb 16, 2022 | 41.25 | 41.81 | 41.22 | 41.69 | 45,251 | +0.14(+0.34%) |
Feb 15, 2022 | 41.17 | 41.68 | 41.07 | 41.55 | 58,170 | +0.81(+1.98%) |
Feb 14, 2022 | 41.45 | 41.79 | 40.44 | 40.74 | 46,250 | -0.44(-1.06%) |
Feb 11, 2022 | 40.60 | 41.56 | 40.37 | 41.18 | 76,744 | +0.40(+0.98%) |
Feb 10, 2022 | 40.96 | 41.24 | 40.56 | 40.78 | 65,127 | -0.13(-0.32%) |
Feb 09, 2022 | 42.19 | 42.19 | 40.75 | 40.91 | 92,457 | -1.20(-2.85%) |
Feb 08, 2022 | 41.48 | 42.22 | 41.06 | 42.11 | 69,499 | +0.89(+2.16%) |
Feb 07, 2022 | 41.17 | 41.41 | 40.76 | 41.22 | 59,546 | +0.03(+0.07%) |
Feb 04, 2022 | 40.91 | 41.29 | 40.34 | 41.19 | 68,522 | +0.53(+1.30%) |
Feb 03, 2022 | 40.90 | 40.53 | 40.66 | 57,579 | -0.21(-0.52%) | |
Feb 02, 2022 | 41.10 | 41.94 | 40.32 | 40.87 | 118,301 | -0.22(-0.54%) |
Feb 01, 2022 | 40.38 | 41.13 | 39.74 | 41.10 | 162,827 | +0.72(+1.77%) |
Jan 31, 2022 | 39.25 | 40.85 | 40.38 | 145,955 | +0.80(+2.02%) | |
Jan 28, 2022 | 40.52 | 40.52 | 38.88 | 39.58 | 95,872 | -0.83(-2.05%) |
Jan 27, 2022 | 41.19 | 41.50 | 39.98 | 40.41 | 75,447 | -0.39(-0.96%) |
Jan 26, 2022 | 41.71 | 42.56 | 40.56 | 40.80 | 97,094 | -0.66(-1.59%) |
Jan 25, 2022 | 41.29 | 41.65 | 40.18 | 41.46 | 82,474 | +0.36(+0.88%) |
Jan 24, 2022 | 40.55 | 41.26 | 40.08 | 41.10 | 110,025 | +0.69(+1.70%) |
Jan 21, 2022 | 40.01 | 41.39 | 39.56 | 40.41 | 86,723 | +0.06(+0.14%) |
Jan 20, 2022 | 41.16 | 41.55 | 40.34 | 40.35 | 87,493 | -0.85(-2.05%) |
Jan 19, 2022 | 41.91 | 41.94 | 41.00 | 41.20 | 80,267 | -0.64(-1.53%) |
Jan 18, 2022 | 41.78 | 42.01 | 41.27 | 41.84 | 95,067 | +0.11(+0.27%) |
Jan 14, 2022 | 41.73 | 0 | +0.33(+0.81%) | |||
Jan 13, 2022 | 41.33 | 41.77 | 41.24 | 41.39 | 41,999 | +0.28(+0.68%) |
Jan 12, 2022 | 41.61 | 41.82 | 40.99 | 41.12 | 74,132 | -0.32(-0.76%) |
Jan 11, 2022 | 42.65 | 42.65 | 41.29 | 41.43 | 72,468 | -1.17(-2.75%) |
Jan 10, 2022 | 42.56 | 42.69 | 41.81 | 42.60 | 100,137 | +0.78(+1.87%) |
Jan 07, 2022 | 42.22 | 42.22 | 41.34 | 41.82 | 71,229 | -0.03(-0.07%) |
Jan 06, 2022 | 40.78 | 41.86 | 40.75 | 41.85 | 55,303 | +1.36(+3.35%) |
Jan 05, 2022 | 40.73 | 41.13 | 40.37 | 40.49 | 53,265 | -0.16(-0.39%) |
Jan 04, 2022 | 40.48 | 41.28 | 40.45 | 40.65 | 47,110 | +0.50(+1.25%) |