Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.94 | 37.15 | 36.58 | 36.59 | 926,502 | -0.26(-0.71%) |
Mar 30, 2022 | 36.98 | 37.25 | 36.72 | 36.85 | 878,870 | -0.52(-1.38%) |
Mar 29, 2022 | 36.87 | 37.48 | 36.60 | 37.36 | 1,312,301 | +1.14(+3.14%) |
Mar 28, 2022 | 36.16 | 36.40 | 35.89 | 36.23 | 1,028,603 | -0.01(-0.03%) |
Mar 25, 2022 | 36.36 | 36.68 | 36.15 | 36.24 | 1,357,306 | -0.07(-0.19%) |
Mar 24, 2022 | 35.87 | 36.41 | 35.58 | 36.30 | 971,482 | +0.58(+1.63%) |
Mar 23, 2022 | 35.43 | 36.01 | 35.16 | 35.72 | 924,898 | +0.06(+0.16%) |
Mar 22, 2022 | 35.83 | 36.05 | 35.65 | 35.66 | 1,878,736 | +0.07(+0.19%) |
Mar 21, 2022 | 36.15 | 36.24 | 35.22 | 35.59 | 1,328,469 | -0.59(-1.64%) |
Mar 18, 2022 | 35.30 | 36.30 | 35.11 | 36.19 | 1,383,819 | +0.56(+1.58%) |
Mar 17, 2022 | 35.27 | 35.63 | 34.97 | 35.62 | 1,515,773 | -0.04(-0.11%) |
Mar 16, 2022 | 35.50 | 36.06 | 34.84 | 35.66 | 1,111,335 | +0.63(+1.81%) |
Mar 15, 2022 | 34.30 | 35.19 | 34.20 | 35.03 | 1,213,949 | +0.95(+2.80%) |
Mar 14, 2022 | 34.58 | 34.77 | 33.83 | 34.08 | 1,191,167 | -0.32(-0.93%) |
Mar 11, 2022 | 34.76 | 35.12 | 34.28 | 34.40 | 1,479,733 | +0.34(+1.00%) |
Mar 10, 2022 | 33.31 | 34.06 | 2,918,254 | +0.11(+0.32%) | ||
Mar 09, 2022 | 33.55 | 34.16 | 33.24 | 33.95 | 3,884,292 | +1.53(+4.71%) |
Mar 08, 2022 | 32.15 | 33.43 | 31.80 | 32.42 | 2,463,035 | +0.54(+1.68%) |
Mar 07, 2022 | 34.82 | 34.82 | 31.87 | 31.89 | 2,956,330 | -3.12(-8.92%) |
Mar 04, 2022 | 34.65 | 35.17 | 34.20 | 35.01 | 1,117,470 | -0.21(-0.61%) |
Mar 03, 2022 | 35.61 | 36.03 | 34.90 | 35.22 | 821,267 | -0.42(-1.17%) |
Mar 02, 2022 | 35.05 | 35.71 | 35.05 | 35.64 | 1,294,419 | +0.92(+2.66%) |
Mar 01, 2022 | 35.53 | 35.60 | 34.47 | 34.72 | 1,763,326 | -1.25(-3.46%) |
Feb 28, 2022 | 36.16 | 36.21 | 35.41 | 35.96 | 1,313,586 | -0.59(-1.62%) |
Feb 25, 2022 | 35.71 | 36.59 | 35.69 | 36.56 | 1,391,427 | +0.87(+2.43%) |
Feb 24, 2022 | 34.31 | 35.97 | 34.14 | 35.69 | 1,454,996 | +0.18(+0.49%) |
Feb 23, 2022 | 36.58 | 36.58 | 35.50 | 35.52 | 1,713,392 | -0.65(-1.80%) |
Feb 22, 2022 | 36.37 | 36.84 | 35.94 | 36.17 | 3,538,886 | -0.58(-1.59%) |
Feb 18, 2022 | 36.75 | 0 | +0.17(+0.45%) | |||
Feb 17, 2022 | 36.82 | 37.16 | 36.38 | 36.59 | 1,059,740 | -0.65(-1.75%) |
Feb 16, 2022 | 36.09 | 37.36 | 36.08 | 37.24 | 1,844,091 | +1.07(+2.96%) |
Feb 15, 2022 | 35.38 | 36.25 | 35.32 | 36.17 | 1,543,020 | +1.26(+3.62%) |
Feb 14, 2022 | 35.05 | 35.78 | 34.58 | 34.90 | 1,458,371 | -0.10(-0.28%) |
Feb 11, 2022 | 36.23 | 36.76 | 34.79 | 35.00 | 2,051,550 | -1.10(-3.04%) |
Feb 10, 2022 | 36.14 | 37.24 | 36.06 | 36.10 | 3,393,614 | -0.55(-1.51%) |
Feb 09, 2022 | 36.76 | 36.99 | 36.12 | 36.65 | 2,904,729 | +0.24(+0.67%) |
Feb 08, 2022 | 34.08 | 36.74 | 33.99 | 36.41 | 3,174,494 | +0.92(+2.60%) |
Feb 07, 2022 | 34.79 | 35.77 | 34.67 | 35.48 | 2,926,915 | +0.80(+2.29%) |
Feb 04, 2022 | 33.79 | 34.99 | 33.79 | 34.69 | 2,050,417 | +0.67(+1.97%) |
Feb 03, 2022 | 33.35 | 34.82 | 34.02 | 2,098,839 | +0.42(+1.24%) | |
Feb 02, 2022 | 33.73 | 33.91 | 33.28 | 33.60 | 1,978,758 | +0.08(+0.23%) |
Feb 01, 2022 | 33.09 | 33.57 | 32.74 | 33.52 | 1,190,802 | +0.26(+0.79%) |
Jan 31, 2022 | 32.29 | 33.36 | 33.26 | 1,146,683 | +0.77(+2.36%) | |
Jan 28, 2022 | 31.94 | 32.52 | 31.21 | 32.50 | 1,636,072 | +0.53(+1.67%) |
Jan 27, 2022 | 32.90 | 33.41 | 31.94 | 31.96 | 1,579,969 | -0.74(-2.25%) |
Jan 26, 2022 | 33.37 | 33.84 | 32.58 | 32.70 | 1,262,101 | -0.39(-1.17%) |
Jan 25, 2022 | 32.83 | 33.34 | 32.23 | 33.09 | 1,133,219 | -0.26(-0.79%) |
Jan 24, 2022 | 32.24 | 33.41 | 31.86 | 33.35 | 2,113,406 | +0.28(+0.85%) |
Jan 21, 2022 | 33.50 | 33.82 | 32.97 | 33.07 | 1,257,287 | -0.54(-1.62%) |
Jan 20, 2022 | 33.49 | 34.73 | 33.48 | 33.61 | 1,287,338 | +0.16(+0.46%) |
Jan 19, 2022 | 34.39 | 34.53 | 33.43 | 33.46 | 2,444,552 | -0.81(-2.35%) |
Jan 18, 2022 | 35.39 | 35.46 | 34.15 | 34.26 | 2,544,859 | -1.22(-3.44%) |
Jan 14, 2022 | 35.48 | 0 | -0.11(-0.30%) | |||
Jan 13, 2022 | 35.22 | 36.18 | 35.20 | 35.59 | 1,767,052 | +0.45(+1.27%) |
Jan 12, 2022 | 35.96 | 36.12 | 35.04 | 35.14 | 1,367,380 | -0.52(-1.47%) |
Jan 11, 2022 | 35.42 | 35.77 | 35.10 | 35.67 | 2,271,918 | +0.41(+1.16%) |
Jan 10, 2022 | 35.33 | 35.33 | 34.35 | 35.26 | 1,272,690 | -0.08(-0.22%) |
Jan 07, 2022 | 35.34 | 35.77 | 35.27 | 35.34 | 2,012,325 | -0.29(-0.82%) |
Jan 06, 2022 | 36.56 | 36.56 | 35.62 | 35.63 | 1,091,232 | -0.60(-1.66%) |
Jan 05, 2022 | 36.67 | 36.97 | 36.11 | 36.23 | 1,024,213 | -0.28(-0.77%) |
Jan 04, 2022 | 36.66 | 36.81 | 36.43 | 36.51 | 2,272,512 | +0.48(+1.32%) |