Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.44 | 41.13 | 40.17 | 40.19 | 794,809 | -0.68(-1.66%) |
Mar 30, 2022 | 41.69 | 41.98 | 40.72 | 40.87 | 601,410 | -1.28(-3.04%) |
Mar 29, 2022 | 41.49 | 42.49 | 41.47 | 42.15 | 1,236,717 | +1.40(+3.44%) |
Mar 28, 2022 | 41.12 | 41.38 | 40.07 | 40.75 | 896,920 | -0.80(-1.93%) |
Mar 25, 2022 | 41.34 | 41.67 | 40.99 | 41.55 | 814,772 | +0.43(+1.05%) |
Mar 24, 2022 | 41.00 | 41.37 | 40.19 | 41.12 | 988,961 | +0.46(+1.13%) |
Mar 23, 2022 | 40.61 | 41.35 | 40.31 | 40.66 | 707,536 | -0.55(-1.33%) |
Mar 22, 2022 | 40.25 | 41.44 | 40.25 | 41.21 | 1,752,658 | +1.36(+3.41%) |
Mar 21, 2022 | 39.88 | 40.43 | 39.52 | 39.85 | 735,205 | -0.51(-1.26%) |
Mar 18, 2022 | 39.28 | 40.47 | 38.91 | 40.36 | 1,824,449 | +0.93(+2.36%) |
Mar 17, 2022 | 38.33 | 39.45 | 38.06 | 39.43 | 1,203,471 | +0.70(+1.81%) |
Mar 16, 2022 | 37.20 | 38.76 | 37.07 | 38.73 | 774,324 | +2.24(+6.14%) |
Mar 15, 2022 | 37.01 | 37.26 | 35.73 | 36.49 | 865,332 | -0.38(-1.03%) |
Mar 14, 2022 | 37.91 | 38.02 | 36.43 | 36.87 | 653,381 | -0.60(-1.60%) |
Mar 11, 2022 | 38.23 | 38.74 | 37.43 | 37.47 | 569,248 | -0.23(-0.61%) |
Mar 10, 2022 | 36.96 | 37.78 | 36.63 | 37.70 | 816,259 | -0.34(-0.89%) |
Mar 09, 2022 | 37.04 | 38.40 | 36.98 | 38.04 | 1,138,210 | +2.18(+6.08%) |
Mar 08, 2022 | 34.65 | 37.01 | 34.30 | 35.86 | 1,292,742 | +1.49(+4.34%) |
Mar 07, 2022 | 36.66 | 36.81 | 34.36 | 34.37 | 1,286,136 | -2.15(-5.89%) |
Mar 04, 2022 | 38.51 | 38.58 | 36.33 | 36.52 | 1,670,648 | -2.79(-7.10%) |
Mar 03, 2022 | 40.36 | 40.63 | 39.03 | 39.31 | 716,818 | -0.89(-2.21%) |
Mar 02, 2022 | 38.94 | 40.51 | 38.94 | 40.20 | 1,030,349 | +1.91(+4.99%) |
Mar 01, 2022 | 40.21 | 40.35 | 37.95 | 38.29 | 1,437,477 | -2.23(-5.50%) |
Feb 28, 2022 | 40.52 | 41.32 | 39.84 | 40.52 | 860,589 | -0.69(-1.67%) |
Feb 25, 2022 | 40.70 | 41.61 | 40.85 | 41.21 | 1,128,510 | +0.51(+1.25%) |
Feb 24, 2022 | 38.32 | 40.86 | 38.20 | 40.70 | 2,006,303 | +0.62(+1.55%) |
Feb 23, 2022 | 41.33 | 41.66 | 39.99 | 40.08 | 1,110,345 | -0.96(-2.34%) |
Feb 22, 2022 | 41.86 | 42.14 | 40.91 | 41.04 | 1,266,920 | -1.10(-2.61%) |
Feb 18, 2022 | 42.14 | 0 | -0.85(-1.98%) | |||
Feb 17, 2022 | 43.79 | 44.06 | 42.85 | 42.99 | 1,603,671 | -1.30(-2.94%) |
Feb 16, 2022 | 43.12 | 44.59 | 42.83 | 44.29 | 1,865,442 | +0.91(+2.10%) |
Feb 15, 2022 | 42.00 | 43.52 | 42.00 | 43.38 | 1,903,302 | +1.51(+3.61%) |
Feb 14, 2022 | 41.72 | 42.62 | 41.06 | 41.87 | 2,781,075 | -0.13(-0.31%) |
Feb 11, 2022 | 42.46 | 43.06 | 41.57 | 42.00 | 2,083,693 | -0.51(-1.20%) |
Feb 10, 2022 | 42.90 | 43.98 | 42.24 | 42.51 | 2,163,168 | -1.27(-2.90%) |
Feb 09, 2022 | 42.20 | 44.01 | 42.00 | 43.78 | 5,970,677 | +5.48(+14.31%) |
Feb 08, 2022 | 37.46 | 38.46 | 37.04 | 38.30 | 1,293,211 | +1.15(+3.10%) |
Feb 07, 2022 | 37.25 | 37.34 | 36.49 | 37.15 | 1,210,811 | -0.20(-0.54%) |
Feb 04, 2022 | 37.64 | 38.07 | 36.38 | 37.35 | 854,579 | -0.45(-1.19%) |
Feb 03, 2022 | 37.97 | 38.64 | 37.80 | 721,055 | -0.82(-2.12%) | |
Feb 02, 2022 | 38.87 | 39.37 | 38.31 | 38.62 | 660,775 | -0.28(-0.72%) |
Feb 01, 2022 | 37.96 | 39.08 | 37.96 | 38.90 | 1,006,969 | +0.84(+2.21%) |
Jan 31, 2022 | 37.21 | 38.08 | 38.06 | 1,826,835 | +0.90(+2.42%) | |
Jan 28, 2022 | 36.64 | 37.16 | 35.77 | 37.16 | 1,205,148 | +0.50(+1.36%) |
Jan 27, 2022 | 38.59 | 38.93 | 36.33 | 36.66 | 1,305,890 | -1.29(-3.40%) |
Jan 26, 2022 | 39.15 | 39.99 | 37.81 | 37.95 | 940,370 | -0.19(-0.50%) |
Jan 25, 2022 | 37.61 | 38.56 | 36.55 | 38.14 | 1,561,578 | -0.33(-0.86%) |
Jan 24, 2022 | 38.25 | 38.79 | 36.57 | 38.47 | 2,743,915 | -0.74(-1.89%) |
Jan 21, 2022 | 39.84 | 40.50 | 38.91 | 39.21 | 1,302,178 | -1.05(-2.61%) |
Jan 20, 2022 | 40.52 | 41.83 | 40.18 | 40.26 | 905,289 | -0.12(-0.30%) |
Jan 19, 2022 | 41.38 | 42.09 | 40.37 | 40.38 | 986,866 | -1.04(-2.51%) |
Jan 18, 2022 | 42.16 | 42.16 | 41.14 | 41.42 | 1,174,451 | -1.33(-3.11%) |
Jan 14, 2022 | 42.75 | 0 | -0.15(-0.35%) | |||
Jan 13, 2022 | 42.94 | 43.51 | 42.69 | 42.90 | 653,665 | +0.23(+0.54%) |
Jan 12, 2022 | 42.99 | 43.50 | 41.86 | 42.67 | 1,181,722 | +0.08(+0.19%) |
Jan 11, 2022 | 41.89 | 42.81 | 41.17 | 42.59 | 1,082,224 | +0.85(+2.04%) |
Jan 10, 2022 | 41.10 | 41.89 | 40.08 | 41.74 | 1,083,315 | +0.21(+0.51%) |
Jan 07, 2022 | 41.77 | 42.19 | 41.29 | 41.53 | 1,462,425 | -0.25(-0.60%) |
Jan 06, 2022 | 41.96 | 42.69 | 41.26 | 41.78 | 932,321 | -0.35(-0.83%) |
Jan 05, 2022 | 42.92 | 43.75 | 42.07 | 42.13 | 1,405,259 | -0.82(-1.91%) |
Jan 04, 2022 | 42.23 | 43.03 | 41.81 | 42.95 | 1,907,035 | +1.44(+3.47%) |