Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.41 | 41.28 | 40.16 | 41.04 | 95,744 | +0.49(+1.21%) |
Mar 30, 2022 | 40.77 | 41.49 | 40.40 | 40.55 | 36,915 | -0.09(-0.21%) |
Mar 29, 2022 | 40.81 | 40.95 | 39.87 | 40.64 | 83,561 | -0.22(-0.54%) |
Mar 28, 2022 | 41.47 | 41.47 | 40.40 | 40.86 | 39,910 | -0.74(-1.78%) |
Mar 25, 2022 | 41.80 | 42.51 | 41.26 | 41.60 | 40,347 | +0.16(+0.40%) |
Mar 24, 2022 | 41.30 | 41.88 | 40.69 | 41.44 | 37,071 | +0.25(+0.61%) |
Mar 23, 2022 | 42.51 | 43.23 | 41.03 | 41.19 | 37,931 | -1.36(-3.19%) |
Mar 22, 2022 | 42.21 | 42.97 | 41.86 | 42.54 | 50,114 | +0.26(+0.62%) |
Mar 21, 2022 | 41.14 | 42.38 | 41.14 | 42.28 | 48,897 | +1.22(+2.98%) |
Mar 18, 2022 | 40.56 | 41.35 | 39.63 | 41.06 | 206,223 | +0.08(+0.19%) |
Mar 17, 2022 | 39.93 | 41.49 | 39.73 | 40.98 | 47,433 | +1.28(+3.23%) |
Mar 16, 2022 | 39.00 | 39.81 | 38.54 | 39.70 | 63,449 | +0.82(+2.11%) |
Mar 15, 2022 | 38.92 | 39.11 | 38.35 | 38.88 | 57,547 | -0.20(-0.52%) |
Mar 14, 2022 | 40.08 | 40.08 | 38.90 | 39.09 | 72,348 | -1.18(-2.92%) |
Mar 11, 2022 | 40.14 | 40.94 | 39.75 | 40.26 | 66,196 | +0.02(+0.05%) |
Mar 10, 2022 | 38.33 | 40.30 | 37.91 | 40.24 | 79,317 | +1.54(+3.98%) |
Mar 09, 2022 | 37.21 | 38.86 | 37.21 | 38.70 | 46,570 | +1.37(+3.66%) |
Mar 08, 2022 | 38.90 | 40.81 | 36.72 | 37.33 | 75,580 | -1.59(-4.08%) |
Mar 07, 2022 | 38.69 | 39.51 | 38.54 | 38.92 | 106,047 | +0.48(+1.25%) |
Mar 04, 2022 | 37.60 | 38.63 | 37.14 | 38.44 | 69,610 | +0.27(+0.71%) |
Mar 03, 2022 | 37.06 | 38.30 | 36.64 | 38.17 | 88,044 | +1.37(+3.72%) |
Mar 02, 2022 | 34.81 | 36.89 | 34.81 | 36.80 | 49,713 | +2.31(+6.70%) |
Mar 01, 2022 | 35.40 | 35.93 | 33.91 | 34.49 | 60,961 | -0.73(-2.08%) |
Feb 28, 2022 | 35.61 | 36.18 | 35.14 | 35.22 | 67,323 | -0.72(-2.01%) |
Feb 25, 2022 | 34.76 | 35.97 | 35.16 | 35.94 | 49,057 | +1.45(+4.19%) |
Feb 24, 2022 | 33.81 | 34.56 | 33.17 | 34.50 | 83,800 | -0.03(-0.08%) |
Feb 23, 2022 | 35.70 | 35.80 | 34.44 | 34.53 | 41,949 | -0.92(-2.59%) |
Feb 22, 2022 | 37.36 | 37.38 | 35.01 | 35.45 | 60,486 | -1.96(-5.25%) |
Feb 18, 2022 | 37.41 | 0 | -0.38(-1.01%) | |||
Feb 17, 2022 | 37.62 | 38.24 | 36.55 | 37.79 | 55,260 | +0.08(+0.20%) |
Feb 16, 2022 | 36.89 | 37.92 | 36.89 | 37.72 | 29,252 | +0.76(+2.05%) |
Feb 15, 2022 | 36.95 | 37.08 | 36.50 | 36.96 | 35,728 | +0.14(+0.39%) |
Feb 14, 2022 | 37.72 | 37.81 | 36.66 | 36.82 | 59,134 | -0.91(-2.41%) |
Feb 11, 2022 | 36.44 | 37.92 | 35.89 | 37.73 | 90,320 | +1.05(+2.87%) |
Feb 10, 2022 | 36.24 | 38.21 | 36.24 | 36.67 | 66,135 | +0.04(+0.10%) |
Feb 09, 2022 | 36.75 | 37.42 | 36.27 | 36.63 | 62,816 | -0.05(-0.13%) |
Feb 08, 2022 | 35.05 | 36.79 | 35.05 | 36.68 | 61,406 | +1.93(+5.54%) |
Feb 07, 2022 | 34.72 | 35.50 | 34.00 | 34.76 | 51,053 | +0.05(+0.14%) |
Feb 04, 2022 | 35.10 | 35.87 | 34.69 | 34.71 | 45,148 | -0.77(-2.16%) |
Feb 03, 2022 | 35.49 | 36.21 | 35.48 | 55,404 | -0.20(-0.56%) | |
Feb 02, 2022 | 35.53 | 35.69 | 34.65 | 35.68 | 52,639 | -0.11(-0.29%) |
Feb 01, 2022 | 35.12 | 36.58 | 34.77 | 35.78 | 88,005 | -0.25(-0.69%) |
Jan 31, 2022 | 30.98 | 36.16 | 36.03 | 428,436 | +6.13(+20.50%) | |
Jan 28, 2022 | 32.86 | 33.30 | 29.53 | 29.90 | 205,597 | -2.39(-7.41%) |
Jan 27, 2022 | 33.30 | 34.29 | 31.97 | 32.30 | 63,584 | -0.71(-2.15%) |
Jan 26, 2022 | 33.78 | 34.56 | 32.42 | 33.00 | 73,875 | -0.20(-0.61%) |
Jan 25, 2022 | 33.62 | 33.81 | 32.41 | 33.21 | 69,997 | -1.03(-3.02%) |
Jan 24, 2022 | 33.32 | 34.55 | 32.71 | 34.24 | 74,980 | +0.25(+0.73%) |
Jan 21, 2022 | 35.48 | 35.83 | 33.86 | 33.99 | 78,370 | -2.06(-5.71%) |
Jan 20, 2022 | 37.73 | 38.45 | 35.79 | 36.05 | 30,736 | -1.64(-4.35%) |
Jan 19, 2022 | 39.63 | 39.63 | 37.39 | 37.69 | 30,078 | -0.58(-1.53%) |
Jan 18, 2022 | 40.97 | 40.97 | 38.23 | 38.27 | 46,811 | -1.74(-4.36%) |
Jan 14, 2022 | 40.01 | 0 | +0.60(+1.53%) | |||
Jan 13, 2022 | 39.13 | 39.87 | 38.87 | 39.41 | 31,068 | +0.31(+0.78%) |
Jan 12, 2022 | 38.88 | 39.65 | 38.42 | 39.10 | 37,623 | +0.70(+1.82%) |
Jan 11, 2022 | 39.78 | 39.78 | 38.26 | 38.41 | 44,172 | -1.25(-3.14%) |
Jan 10, 2022 | 42.13 | 42.13 | 39.45 | 39.65 | 31,240 | -1.38(-3.36%) |
Jan 07, 2022 | 40.69 | 41.36 | 40.36 | 41.03 | 17,834 | +0.11(+0.26%) |
Jan 06, 2022 | 41.22 | 41.53 | 40.33 | 40.92 | 59,225 | +0.18(+0.45%) |
Jan 05, 2022 | 40.65 | 41.42 | 40.42 | 40.74 | 37,050 | +0.31(+0.76%) |
Jan 04, 2022 | 39.90 | 41.07 | 39.90 | 40.44 | 34,873 | +0.74(+1.86%) |