Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.51 | 38.78 | 37.79 | 37.79 | 818,813 | -0.68(-1.76%) |
Mar 30, 2022 | 38.69 | 38.82 | 38.25 | 38.47 | 513,191 | -0.22(-0.58%) |
Mar 29, 2022 | 37.91 | 38.84 | 37.67 | 38.69 | 1,042,402 | +1.25(+3.33%) |
Mar 28, 2022 | 37.62 | 37.62 | 37.11 | 37.44 | 879,287 | -0.15(-0.40%) |
Mar 25, 2022 | 36.83 | 37.59 | 36.73 | 37.59 | 743,476 | +0.86(+2.34%) |
Mar 24, 2022 | 36.40 | 36.73 | 36.06 | 36.73 | 543,515 | +0.55(+1.53%) |
Mar 23, 2022 | 36.85 | 36.87 | 36.12 | 36.18 | 573,817 | -0.72(-1.95%) |
Mar 22, 2022 | 37.05 | 37.26 | 36.72 | 36.90 | 461,636 | +0.10(+0.27%) |
Mar 21, 2022 | 36.91 | 37.15 | 36.64 | 36.80 | 449,695 | -0.06(-0.16%) |
Mar 18, 2022 | 36.78 | 36.93 | 36.46 | 36.86 | 1,243,410 | +0.01(+0.02%) |
Mar 17, 2022 | 35.97 | 36.96 | 35.97 | 36.85 | 918,709 | +0.62(+1.71%) |
Mar 16, 2022 | 36.40 | 36.61 | 35.37 | 36.23 | 807,239 | +0.16(+0.44%) |
Mar 15, 2022 | 36.28 | 36.58 | 35.75 | 36.07 | 540,347 | -0.06(-0.16%) |
Mar 14, 2022 | 36.75 | 36.99 | 35.95 | 36.13 | 510,161 | -0.38(-1.04%) |
Mar 11, 2022 | 36.89 | 37.25 | 36.45 | 36.51 | 431,298 | -0.29(-0.79%) |
Mar 10, 2022 | 36.45 | 36.92 | 36.35 | 36.80 | 588,604 | -0.17(-0.45%) |
Mar 09, 2022 | 36.73 | 37.24 | 36.61 | 36.97 | 777,037 | +0.84(+2.33%) |
Mar 08, 2022 | 36.40 | 36.71 | 36.00 | 36.12 | 884,082 | -0.10(-0.27%) |
Mar 07, 2022 | 36.25 | 36.87 | 35.98 | 36.22 | 966,140 | -0.09(-0.25%) |
Mar 04, 2022 | 35.76 | 36.40 | 35.56 | 36.31 | 1,181,249 | +0.08(+0.23%) |
Mar 03, 2022 | 36.34 | 36.34 | 35.70 | 36.23 | 745,421 | +0.05(+0.14%) |
Mar 02, 2022 | 36.11 | 36.54 | 35.93 | 36.18 | 1,261,422 | +0.25(+0.69%) |
Mar 01, 2022 | 36.18 | 36.32 | 35.59 | 35.93 | 1,359,384 | -0.09(-0.25%) |
Feb 28, 2022 | 35.59 | 36.42 | 35.38 | 36.02 | 2,055,727 | -0.20(-0.55%) |
Feb 25, 2022 | 35.49 | 36.25 | 35.73 | 36.22 | 868,273 | +1.00(+2.84%) |
Feb 24, 2022 | 34.30 | 35.31 | 33.83 | 35.22 | 1,550,659 | +0.32(+0.92%) |
Feb 23, 2022 | 35.97 | 36.20 | 34.89 | 34.90 | 984,983 | -0.64(-1.81%) |
Feb 22, 2022 | 35.54 | 35.90 | 35.17 | 35.54 | 1,104,437 | -0.09(-0.26%) |
Feb 18, 2022 | 35.64 | 0 | -0.28(-0.78%) | |||
Feb 17, 2022 | 35.60 | 36.05 | 35.48 | 35.92 | 1,638,445 | +0.04(+0.11%) |
Feb 16, 2022 | 35.51 | 36.27 | 35.43 | 35.88 | 3,050,527 | +0.54(+1.53%) |
Feb 15, 2022 | 34.72 | 35.57 | 34.61 | 35.34 | 1,588,269 | +1.00(+2.93%) |
Feb 14, 2022 | 34.56 | 34.91 | 34.05 | 34.33 | 1,267,969 | -0.11(-0.31%) |
Feb 11, 2022 | 33.87 | 34.71 | 33.87 | 34.44 | 1,027,664 | +0.68(+2.01%) |
Feb 10, 2022 | 33.74 | 34.54 | 33.62 | 33.76 | 1,054,527 | -0.49(-1.43%) |
Feb 09, 2022 | 35.14 | 35.25 | 33.81 | 34.25 | 1,936,851 | -0.12(-0.36%) |
Feb 08, 2022 | 34.93 | 34.99 | 34.11 | 34.37 | 1,149,836 | -0.44(-1.27%) |
Feb 07, 2022 | 34.85 | 35.16 | 34.64 | 34.81 | 1,029,009 | +0.01(+0.02%) |
Feb 04, 2022 | 34.88 | 35.10 | 34.25 | 34.81 | 1,222,131 | -0.19(-0.54%) |
Feb 03, 2022 | 35.30 | 34.90 | 34.99 | 573,226 | -0.42(-1.18%) | |
Feb 02, 2022 | 35.45 | 35.82 | 35.37 | 35.41 | 1,069,460 | -0.04(-0.12%) |
Feb 01, 2022 | 35.20 | 35.57 | 34.87 | 35.45 | 1,262,431 | +0.23(+0.65%) |
Jan 31, 2022 | 34.57 | 35.23 | 35.22 | 1,222,842 | +0.42(+1.20%) | |
Jan 28, 2022 | 34.11 | 34.81 | 33.37 | 34.81 | 1,049,649 | +0.67(+1.96%) |
Jan 27, 2022 | 35.12 | 35.44 | 34.02 | 34.14 | 899,924 | -0.76(-2.18%) |
Jan 26, 2022 | 35.28 | 35.82 | 34.64 | 34.90 | 1,162,355 | -0.18(-0.51%) |
Jan 25, 2022 | 34.90 | 35.38 | 34.24 | 35.07 | 1,289,900 | -0.27(-0.76%) |
Jan 24, 2022 | 34.90 | 35.42 | 33.81 | 35.34 | 1,926,954 | -0.07(-0.21%) |
Jan 21, 2022 | 35.92 | 36.08 | 35.17 | 35.42 | 1,175,031 | -0.59(-1.63%) |
Jan 20, 2022 | 37.02 | 37.62 | 35.94 | 36.01 | 842,737 | -1.16(-3.12%) |
Jan 19, 2022 | 38.57 | 38.58 | 37.17 | 37.17 | 718,183 | -1.16(-3.03%) |
Jan 18, 2022 | 38.47 | 38.59 | 38.08 | 38.33 | 1,172,541 | -0.30(-0.78%) |
Jan 14, 2022 | 38.63 | 0 | +0.13(+0.34%) | |||
Jan 13, 2022 | 38.27 | 38.75 | 38.15 | 38.50 | 950,970 | +0.35(+0.92%) |
Jan 12, 2022 | 38.44 | 38.54 | 37.98 | 38.15 | 893,459 | -0.09(-0.24%) |
Jan 11, 2022 | 38.37 | 38.37 | 37.66 | 38.24 | 863,497 | +0.00(+0.00%) |
Jan 10, 2022 | 38.43 | 38.75 | 38.11 | 38.24 | 1,416,129 | -0.03(-0.09%) |
Jan 07, 2022 | 38.03 | 38.72 | 38.03 | 38.27 | 1,048,785 | +0.20(+0.51%) |
Jan 06, 2022 | 37.89 | 38.22 | 37.60 | 38.07 | 576,581 | +0.54(+1.44%) |
Jan 05, 2022 | 37.85 | 38.17 | 37.41 | 37.53 | 1,046,301 | -0.42(-1.10%) |
Jan 04, 2022 | 37.41 | 38.38 | 37.41 | 37.95 | 754,985 | +0.73(+1.95%) |