Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.81 | 41.18 | 40.37 | 40.56 | 544,186 | -0.37(-0.90%) |
Mar 30, 2022 | 40.77 | 41.16 | 40.69 | 40.93 | 344,470 | +0.16(+0.40%) |
Mar 29, 2022 | 40.75 | 40.85 | 40.18 | 40.77 | 493,790 | +0.34(+0.84%) |
Mar 28, 2022 | 40.09 | 40.65 | 39.94 | 40.43 | 405,486 | +0.13(+0.33%) |
Mar 25, 2022 | 39.22 | 40.31 | 39.17 | 40.29 | 280,219 | +1.13(+2.89%) |
Mar 24, 2022 | 39.45 | 39.66 | 39.03 | 39.16 | 287,143 | -0.22(-0.55%) |
Mar 23, 2022 | 39.56 | 39.76 | 39.18 | 39.38 | 448,785 | -0.31(-0.79%) |
Mar 22, 2022 | 40.15 | 40.15 | 39.36 | 39.69 | 430,403 | -0.29(-0.72%) |
Mar 21, 2022 | 39.40 | 40.53 | 39.17 | 39.98 | 517,783 | +0.73(+1.85%) |
Mar 18, 2022 | 40.06 | 40.06 | 38.87 | 39.25 | 1,663,134 | -0.51(-1.29%) |
Mar 17, 2022 | 40.10 | 40.44 | 39.67 | 39.76 | 631,397 | -0.65(-1.60%) |
Mar 16, 2022 | 40.72 | 40.72 | 40.01 | 40.41 | 758,688 | -0.42(-1.03%) |
Mar 15, 2022 | 41.13 | 41.18 | 40.49 | 40.83 | 486,131 | -0.07(-0.18%) |
Mar 14, 2022 | 41.00 | 41.12 | 40.60 | 40.90 | 452,133 | +0.04(+0.11%) |
Mar 11, 2022 | 40.90 | 41.29 | 40.69 | 40.86 | 318,049 | -0.17(-0.42%) |
Mar 10, 2022 | 40.28 | 41.16 | 40.19 | 41.03 | 413,150 | +0.48(+1.17%) |
Mar 09, 2022 | 41.05 | 41.06 | 40.40 | 40.55 | 393,008 | -0.20(-0.49%) |
Mar 08, 2022 | 41.85 | 42.02 | 40.75 | 40.75 | 499,153 | -0.99(-2.37%) |
Mar 07, 2022 | 42.00 | 42.14 | 41.32 | 41.74 | 537,109 | +0.00(+0.00%) |
Mar 04, 2022 | 40.46 | 41.79 | 40.19 | 41.74 | 510,543 | +1.09(+2.67%) |
Mar 03, 2022 | 40.07 | 40.73 | 39.90 | 40.65 | 554,857 | +0.63(+1.57%) |
Mar 02, 2022 | 39.71 | 40.28 | 39.52 | 40.02 | 459,630 | +0.47(+1.18%) |
Mar 01, 2022 | 40.12 | 40.69 | 39.12 | 39.56 | 479,936 | -0.54(-1.34%) |
Feb 28, 2022 | 39.57 | 40.21 | 39.34 | 40.10 | 671,061 | +0.20(+0.50%) |
Feb 25, 2022 | 39.15 | 40.12 | 38.80 | 39.90 | 658,766 | +0.91(+2.33%) |
Feb 24, 2022 | 37.65 | 39.11 | 37.65 | 38.99 | 558,295 | +0.91(+2.38%) |
Feb 23, 2022 | 37.99 | 38.99 | 37.99 | 38.08 | 649,885 | -0.10(-0.26%) |
Feb 22, 2022 | 38.44 | 38.61 | 37.96 | 38.18 | 513,798 | -0.13(-0.33%) |
Feb 18, 2022 | 38.31 | 0 | -0.13(-0.35%) | |||
Feb 17, 2022 | 37.93 | 38.45 | 37.54 | 38.44 | 287,207 | +0.40(+1.04%) |
Feb 16, 2022 | 38.22 | 38.54 | 37.89 | 38.05 | 574,590 | -0.26(-0.67%) |
Feb 15, 2022 | 38.39 | 38.87 | 38.13 | 38.31 | 281,001 | +0.12(+0.33%) |
Feb 14, 2022 | 38.49 | 38.67 | 37.97 | 38.18 | 466,423 | -0.20(-0.51%) |
Feb 11, 2022 | 38.36 | 38.79 | 38.07 | 38.38 | 457,404 | +0.07(+0.19%) |
Feb 10, 2022 | 38.74 | 39.34 | 38.03 | 38.31 | 460,041 | -1.07(-2.71%) |
Feb 09, 2022 | 39.51 | 39.51 | 39.00 | 39.37 | 325,755 | -0.01(-0.02%) |
Feb 08, 2022 | 39.66 | 39.83 | 39.23 | 39.38 | 332,622 | -0.03(-0.07%) |
Feb 07, 2022 | 39.08 | 39.65 | 38.78 | 39.41 | 296,649 | +0.12(+0.32%) |
Feb 04, 2022 | 39.11 | 39.54 | 38.59 | 39.28 | 287,081 | -0.07(-0.18%) |
Feb 03, 2022 | 39.13 | 39.44 | 39.35 | 379,658 | +0.17(+0.43%) | |
Feb 02, 2022 | 39.27 | 39.39 | 38.88 | 39.19 | 527,890 | -0.24(-0.61%) |
Feb 01, 2022 | 39.33 | 39.70 | 39.12 | 39.43 | 527,572 | -0.11(-0.27%) |
Jan 31, 2022 | 39.35 | 39.55 | 39.53 | 648,688 | -0.10(-0.25%) | |
Jan 28, 2022 | 39.07 | 39.65 | 38.71 | 39.63 | 319,829 | +0.52(+1.34%) |
Jan 27, 2022 | 39.24 | 39.78 | 38.76 | 39.11 | 395,049 | -0.13(-0.34%) |
Jan 26, 2022 | 39.43 | 40.07 | 39.01 | 39.24 | 698,169 | -0.18(-0.45%) |
Jan 25, 2022 | 38.80 | 39.97 | 38.28 | 39.42 | 554,676 | +0.23(+0.59%) |
Jan 24, 2022 | 38.91 | 39.44 | 38.55 | 39.19 | 610,543 | +0.28(+0.71%) |
Jan 21, 2022 | 39.45 | 40.13 | 38.69 | 38.91 | 504,588 | -0.28(-0.70%) |
Jan 20, 2022 | 38.76 | 39.40 | 38.63 | 39.19 | 471,848 | +0.44(+1.15%) |
Jan 19, 2022 | 38.95 | 39.33 | 38.64 | 38.74 | 409,519 | -0.30(-0.77%) |
Jan 18, 2022 | 38.66 | 39.46 | 38.33 | 39.04 | 463,537 | +0.23(+0.60%) |
Jan 14, 2022 | 38.81 | 0 | +0.40(+1.04%) | |||
Jan 13, 2022 | 38.17 | 38.62 | 37.84 | 38.41 | 287,095 | +0.46(+1.22%) |
Jan 12, 2022 | 37.62 | 38.21 | 37.57 | 37.95 | 534,366 | +0.17(+0.45%) |
Jan 11, 2022 | 38.19 | 38.31 | 37.57 | 37.78 | 295,406 | -0.41(-1.07%) |
Jan 10, 2022 | 38.31 | 38.55 | 38.01 | 38.19 | 296,715 | -0.03(-0.07%) |
Jan 07, 2022 | 37.83 | 38.43 | 37.79 | 38.22 | 196,179 | +0.29(+0.77%) |
Jan 06, 2022 | 37.98 | 38.20 | 37.75 | 37.92 | 206,187 | +0.03(+0.07%) |
Jan 05, 2022 | 38.05 | 38.39 | 37.75 | 37.90 | 222,382 | -0.12(-0.30%) |
Jan 04, 2022 | 37.69 | 38.45 | 37.60 | 38.01 | 305,523 | +0.42(+1.11%) |