Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.90 | 42.20 | 41.44 | 41.45 | 223,348 | -0.45(-1.08%) |
Mar 30, 2022 | 41.96 | 42.09 | 41.79 | 41.90 | 136,994 | -0.06(-0.14%) |
Mar 29, 2022 | 42.11 | 42.17 | 41.68 | 41.96 | 151,559 | +0.29(+0.70%) |
Mar 28, 2022 | 41.91 | 41.91 | 41.41 | 41.67 | 103,425 | -0.23(-0.55%) |
Mar 25, 2022 | 41.64 | 41.91 | 41.47 | 41.90 | 106,395 | +0.39(+0.94%) |
Mar 24, 2022 | 41.16 | 41.80 | 41.16 | 41.51 | 128,845 | +0.45(+1.10%) |
Mar 23, 2022 | 41.13 | 41.31 | 40.93 | 41.05 | 219,166 | -0.26(-0.64%) |
Mar 22, 2022 | 41.68 | 41.81 | 41.16 | 41.32 | 170,844 | -0.03(-0.06%) |
Mar 21, 2022 | 40.90 | 41.39 | 40.70 | 41.34 | 199,716 | +0.63(+1.55%) |
Mar 18, 2022 | 40.50 | 40.83 | 40.01 | 40.71 | 789,487 | +0.12(+0.29%) |
Mar 17, 2022 | 40.07 | 40.66 | 40.04 | 40.59 | 279,813 | +0.20(+0.51%) |
Mar 16, 2022 | 40.14 | 40.42 | 39.86 | 40.39 | 240,740 | +0.60(+1.50%) |
Mar 15, 2022 | 40.07 | 40.46 | 39.37 | 39.79 | 203,461 | +0.01(+0.02%) |
Mar 14, 2022 | 38.74 | 39.91 | 38.74 | 39.78 | 325,293 | +1.63(+4.27%) |
Mar 11, 2022 | 38.42 | 38.75 | 38.07 | 38.16 | 178,564 | -0.05(-0.13%) |
Mar 10, 2022 | 37.76 | 38.31 | 37.48 | 38.21 | 164,423 | +0.06(+0.16%) |
Mar 09, 2022 | 38.35 | 38.60 | 37.95 | 38.15 | 158,622 | +0.78(+2.10%) |
Mar 08, 2022 | 37.57 | 38.15 | 36.95 | 37.36 | 231,171 | +0.26(+0.69%) |
Mar 07, 2022 | 38.20 | 38.54 | 37.10 | 37.11 | 208,100 | -1.38(-3.59%) |
Mar 04, 2022 | 38.44 | 38.69 | 38.14 | 38.49 | 161,073 | -0.60(-1.53%) |
Mar 03, 2022 | 38.98 | 39.46 | 38.89 | 39.08 | 292,661 | +0.13(+0.33%) |
Mar 02, 2022 | 38.27 | 39.20 | 38.27 | 38.96 | 309,673 | +1.01(+2.65%) |
Mar 01, 2022 | 38.66 | 38.79 | 37.86 | 37.95 | 270,298 | -1.01(-2.58%) |
Feb 28, 2022 | 38.45 | 39.38 | 37.95 | 38.96 | 313,591 | -0.36(-0.91%) |
Feb 25, 2022 | 37.85 | 39.40 | 38.47 | 39.31 | 169,791 | +1.91(+5.10%) |
Feb 24, 2022 | 37.48 | 37.50 | 36.54 | 37.41 | 349,723 | -1.00(-2.60%) |
Feb 23, 2022 | 39.49 | 39.49 | 38.27 | 38.40 | 379,566 | -0.88(-2.24%) |
Feb 22, 2022 | 39.12 | 39.50 | 38.86 | 39.28 | 249,703 | -0.05(-0.13%) |
Feb 18, 2022 | 39.33 | 0 | +0.02(+0.04%) | |||
Feb 17, 2022 | 39.64 | 39.90 | 39.20 | 39.31 | 377,972 | -0.36(-0.92%) |
Feb 16, 2022 | 39.46 | 40.03 | 39.46 | 39.68 | 233,038 | +0.14(+0.35%) |
Feb 15, 2022 | 38.84 | 39.58 | 38.78 | 39.54 | 297,127 | +1.01(+2.63%) |
Feb 14, 2022 | 38.59 | 38.82 | 37.92 | 38.53 | 396,311 | +0.13(+0.34%) |
Feb 11, 2022 | 38.68 | 38.98 | 38.21 | 38.40 | 225,966 | -0.18(-0.46%) |
Feb 10, 2022 | 38.81 | 39.02 | 38.49 | 38.58 | 318,973 | -0.31(-0.79%) |
Feb 09, 2022 | 38.72 | 38.96 | 38.56 | 38.89 | 283,722 | +0.20(+0.52%) |
Feb 08, 2022 | 38.41 | 38.84 | 38.10 | 38.68 | 228,054 | +0.70(+1.86%) |
Feb 07, 2022 | 37.91 | 38.73 | 37.82 | 37.98 | 373,228 | +0.00(+0.00%) |
Feb 04, 2022 | 37.90 | 38.32 | 37.63 | 37.98 | 159,170 | +0.19(+0.49%) |
Feb 03, 2022 | 37.91 | 37.79 | 99,906 | -0.03(-0.09%) | ||
Feb 02, 2022 | 37.39 | 37.87 | 37.36 | 37.82 | 123,824 | +0.46(+1.24%) |
Feb 01, 2022 | 36.92 | 37.40 | 36.71 | 37.36 | 133,833 | +0.16(+0.44%) |
Jan 31, 2022 | 36.50 | 37.24 | 37.20 | 89,004 | +0.47(+1.28%) | |
Jan 28, 2022 | 36.71 | 36.92 | 36.09 | 36.73 | 120,804 | +0.01(+0.02%) |
Jan 27, 2022 | 36.83 | 37.58 | 36.33 | 36.72 | 109,678 | +0.03(+0.09%) |
Jan 26, 2022 | 36.55 | 37.26 | 36.45 | 36.69 | 315,760 | +0.45(+1.25%) |
Jan 25, 2022 | 36.31 | 36.58 | 35.33 | 36.24 | 201,430 | -0.38(-1.04%) |
Jan 24, 2022 | 36.10 | 36.66 | 35.41 | 36.62 | 164,214 | +0.38(+1.05%) |
Jan 21, 2022 | 36.63 | 36.83 | 36.16 | 36.24 | 109,841 | -0.53(-1.43%) |
Jan 20, 2022 | 36.99 | 37.62 | 36.71 | 36.76 | 153,533 | -0.01(-0.02%) |
Jan 19, 2022 | 37.77 | 37.77 | 36.71 | 36.77 | 127,815 | -0.73(-1.94%) |
Jan 18, 2022 | 38.16 | 38.16 | 37.46 | 37.50 | 119,463 | -0.60(-1.57%) |
Jan 14, 2022 | 38.10 | 0 | -0.06(-0.15%) | |||
Jan 13, 2022 | 37.95 | 38.50 | 37.95 | 38.16 | 77,749 | +0.21(+0.56%) |
Jan 12, 2022 | 38.04 | 38.16 | 37.61 | 37.95 | 111,749 | +0.00(+0.00%) |
Jan 11, 2022 | 38.02 | 38.12 | 37.43 | 37.95 | 153,709 | +0.15(+0.39%) |
Jan 10, 2022 | 38.12 | 38.18 | 37.59 | 37.80 | 176,298 | -0.07(-0.19%) |
Jan 07, 2022 | 37.01 | 37.92 | 36.97 | 37.87 | 184,587 | +0.96(+2.61%) |
Jan 06, 2022 | 37.04 | 37.48 | 36.75 | 36.91 | 190,054 | +0.35(+0.95%) |
Jan 05, 2022 | 37.11 | 37.47 | 36.50 | 36.56 | 154,837 | -0.45(-1.23%) |
Jan 04, 2022 | 36.56 | 37.25 | 36.53 | 37.01 | 261,368 | +0.80(+2.22%) |