Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.16 | 41.16 | 40.73 | 40.73 | 219 | -0.51(-1.24%) |
Mar 30, 2022 | 41.38 | 41.40 | 41.24 | 41.24 | 289 | -0.25(-0.60%) |
Mar 29, 2022 | 41.49 | 41.49 | 41.49 | 41.49 | 11 | +0.52(+1.27%) |
Mar 28, 2022 | 40.58 | 40.97 | 40.58 | 40.97 | 1,737 | +0.18(+0.44%) |
Mar 25, 2022 | 40.69 | 40.79 | 40.69 | 40.79 | 324 | +0.19(+0.47%) |
Mar 24, 2022 | 40.60 | 40.60 | 40.60 | 40.60 | 4 | +0.53(+1.32%) |
Mar 23, 2022 | 40.20 | 40.27 | 40.07 | 40.07 | 25,434 | -0.43(-1.06%) |
Mar 22, 2022 | 40.50 | 40.50 | 40.50 | 40.50 | 5 | +0.35(+0.86%) |
Mar 21, 2022 | 40.00 | 40.15 | 40.00 | 40.15 | 113 | -0.05(-0.12%) |
Mar 18, 2022 | 39.72 | 40.20 | 39.72 | 40.20 | 2,138 | +0.48(+1.20%) |
Mar 17, 2022 | 39.50 | 39.72 | 39.50 | 39.72 | 329 | +0.49(+1.26%) |
Mar 16, 2022 | 39.23 | 39.23 | 39.23 | 39.23 | 7 | +0.63(+1.63%) |
Mar 15, 2022 | 37.98 | 38.60 | 37.98 | 38.60 | 1,095 | +0.84(+2.22%) |
Mar 14, 2022 | 38.04 | 38.04 | 37.66 | 37.77 | 285 | -0.35(-0.91%) |
Mar 11, 2022 | 38.53 | 38.53 | 38.11 | 38.11 | 357 | -0.47(-1.23%) |
Mar 10, 2022 | 38.34 | 38.59 | 38.34 | 38.59 | 1,047 | -0.05(-0.14%) |
Mar 09, 2022 | 38.45 | 38.64 | 38.45 | 38.64 | 889 | +0.80(+2.10%) |
Mar 08, 2022 | 38.14 | 38.20 | 37.84 | 37.84 | 564 | -0.31(-0.82%) |
Mar 07, 2022 | 38.60 | 38.60 | 38.16 | 38.16 | 653 | -0.98(-2.51%) |
Mar 04, 2022 | 38.80 | 39.14 | 38.76 | 39.14 | 1,271 | -0.21(-0.54%) |
Mar 03, 2022 | 39.39 | 39.39 | 39.31 | 39.35 | 1,451 | -0.17(-0.44%) |
Mar 02, 2022 | 39.56 | 39.56 | 39.53 | 39.53 | 254 | +0.77(+1.99%) |
Mar 01, 2022 | 39.11 | 39.13 | 38.75 | 38.75 | 1,024 | -0.38(-0.96%) |
Feb 28, 2022 | 39.13 | 39.13 | 39.13 | 39.13 | 168 | -0.05(-0.14%) |
Feb 25, 2022 | 39.01 | 39.19 | 39.01 | 39.19 | 435 | +0.84(+2.19%) |
Feb 24, 2022 | 37.14 | 38.35 | 37.14 | 38.35 | 415 | +0.55(+1.45%) |
Feb 23, 2022 | 38.20 | 38.22 | 37.80 | 37.80 | 813 | -0.60(-1.57%) |
Feb 22, 2022 | 38.63 | 38.63 | 38.34 | 38.40 | 884 | -0.51(-1.30%) |
Feb 18, 2022 | 38.91 | 0 | -0.26(-0.67%) | |||
Feb 17, 2022 | 39.38 | 39.39 | 39.14 | 39.17 | 7,653 | -0.70(-1.75%) |
Feb 16, 2022 | 39.47 | 39.89 | 39.47 | 39.87 | 4,678 | +0.08(+0.21%) |
Feb 15, 2022 | 39.64 | 39.78 | 39.64 | 39.78 | 673 | +0.50(+1.26%) |
Feb 14, 2022 | 39.26 | 39.29 | 39.07 | 39.29 | 3,139 | -0.23(-0.58%) |
Feb 11, 2022 | 40.05 | 40.08 | 39.51 | 39.51 | 1,694 | -0.60(-1.49%) |
Feb 10, 2022 | 40.63 | 40.67 | 40.11 | 40.11 | 2,485 | -0.70(-1.70%) |
Feb 09, 2022 | 40.60 | 40.81 | 40.60 | 40.81 | 942 | +0.50(+1.24%) |
Feb 08, 2022 | 40.18 | 40.31 | 40.18 | 40.31 | 3,537 | +0.45(+1.12%) |
Feb 07, 2022 | 39.92 | 39.92 | 39.86 | 39.86 | 2,293 | -0.29(-0.72%) |
Feb 04, 2022 | 39.97 | 40.15 | 39.97 | 40.15 | 476 | +0.14(+0.34%) |
Feb 03, 2022 | 40.49 | 40.02 | 40.02 | 1,188 | -1.11(-2.70%) | |
Feb 02, 2022 | 41.14 | 41.14 | 41.13 | 41.13 | 534 | +0.55(+1.36%) |
Feb 01, 2022 | 40.38 | 40.58 | 40.31 | 40.58 | 5,823 | +0.25(+0.61%) |
Jan 31, 2022 | 40.04 | 40.33 | 40.04 | 40.33 | 745 | +0.66(+1.67%) |
Jan 28, 2022 | 38.72 | 39.67 | 38.72 | 39.67 | 1,806 | +0.81(+2.09%) |
Jan 27, 2022 | 38.95 | 38.95 | 38.84 | 38.85 | 712 | -0.10(-0.27%) |
Jan 26, 2022 | 39.43 | 39.43 | 38.96 | 38.96 | 1,055 | -0.13(-0.33%) |
Jan 25, 2022 | 39.09 | 39.09 | 39.09 | 39.09 | 53 | -0.50(-1.26%) |
Jan 24, 2022 | 38.81 | 39.59 | 38.17 | 39.59 | 2,777 | +0.18(+0.46%) |
Jan 21, 2022 | 39.89 | 40.04 | 39.41 | 39.41 | 1,632 | -0.57(-1.41%) |
Jan 20, 2022 | 40.96 | 40.96 | 39.97 | 39.97 | 2,895 | -0.56(-1.39%) |
Jan 19, 2022 | 40.75 | 40.81 | 40.53 | 40.53 | 28,685 | -0.30(-0.73%) |
Jan 18, 2022 | 41.06 | 41.06 | 40.80 | 40.83 | 3,729 | -0.72(-1.74%) |
Jan 14, 2022 | 41.56 | 0 | +0.05(+0.13%) | |||
Jan 13, 2022 | 41.97 | 42.07 | 41.46 | 41.50 | 1,313 | -0.46(-1.10%) |
Jan 12, 2022 | 42.15 | 42.15 | 41.84 | 41.97 | 7,593 | +0.11(+0.26%) |
Jan 11, 2022 | 41.86 | 41.86 | 41.86 | 41.86 | 140 | +0.38(+0.92%) |
Jan 10, 2022 | 41.09 | 41.48 | 40.83 | 41.48 | 923 | -0.10(-0.24%) |
Jan 07, 2022 | 41.70 | 41.70 | 41.56 | 41.58 | 653 | -0.15(-0.35%) |
Jan 06, 2022 | 41.70 | 41.95 | 41.67 | 41.72 | 2,788 | -0.14(-0.34%) |
Jan 05, 2022 | 42.47 | 42.49 | 41.86 | 41.86 | 2,099 | -0.69(-1.61%) |
Jan 04, 2022 | 42.68 | 42.68 | 42.40 | 42.55 | 58,779 | +0.02(+0.04%) |