Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.32 | 41.70 | 40.87 | 41.07 | 537,437 | -0.37(-0.90%) |
Mar 30, 2022 | 41.28 | 41.68 | 41.20 | 41.45 | 340,197 | +0.16(+0.40%) |
Mar 29, 2022 | 41.26 | 41.36 | 40.68 | 41.28 | 487,666 | +0.35(+0.84%) |
Mar 28, 2022 | 40.59 | 41.16 | 40.44 | 40.94 | 400,457 | +0.14(+0.33%) |
Mar 25, 2022 | 39.72 | 40.82 | 39.66 | 40.80 | 276,744 | +1.15(+2.89%) |
Mar 24, 2022 | 39.94 | 40.15 | 39.52 | 39.65 | 283,582 | -0.22(-0.55%) |
Mar 23, 2022 | 40.05 | 40.26 | 39.67 | 39.87 | 443,219 | -0.32(-0.79%) |
Mar 22, 2022 | 40.65 | 40.65 | 39.86 | 40.19 | 425,065 | -0.29(-0.72%) |
Mar 21, 2022 | 39.89 | 41.04 | 39.66 | 40.48 | 511,361 | +0.74(+1.85%) |
Mar 18, 2022 | 40.56 | 40.56 | 39.36 | 39.74 | 1,642,508 | -0.52(-1.29%) |
Mar 17, 2022 | 40.60 | 40.94 | 40.17 | 40.26 | 623,566 | -0.65(-1.60%) |
Mar 16, 2022 | 41.23 | 41.24 | 40.52 | 40.92 | 749,279 | -0.43(-1.03%) |
Mar 15, 2022 | 41.65 | 41.70 | 41.00 | 41.35 | 480,102 | -0.07(-0.18%) |
Mar 14, 2022 | 41.52 | 41.64 | 41.11 | 41.42 | 446,526 | +0.05(+0.11%) |
Mar 11, 2022 | 41.41 | 41.81 | 41.20 | 41.37 | 314,105 | -0.17(-0.42%) |
Mar 10, 2022 | 40.79 | 41.68 | 40.69 | 41.55 | 408,026 | +0.48(+1.17%) |
Mar 09, 2022 | 41.56 | 41.57 | 40.91 | 41.06 | 388,134 | -0.20(-0.48%) |
Mar 08, 2022 | 42.37 | 42.55 | 41.26 | 41.26 | 492,962 | -1.00(-2.37%) |
Mar 07, 2022 | 42.53 | 42.66 | 41.84 | 42.26 | 530,448 | +0.00(+0.00%) |
Mar 04, 2022 | 40.96 | 42.32 | 40.70 | 42.26 | 504,211 | +1.10(+2.67%) |
Mar 03, 2022 | 40.57 | 41.25 | 40.40 | 41.16 | 547,976 | +0.64(+1.57%) |
Mar 02, 2022 | 40.21 | 40.79 | 40.02 | 40.53 | 453,929 | +0.47(+1.18%) |
Mar 01, 2022 | 40.63 | 41.20 | 39.61 | 40.05 | 473,983 | -0.55(-1.34%) |
Feb 28, 2022 | 40.07 | 40.72 | 39.84 | 40.60 | 662,739 | +0.20(+0.50%) |
Feb 25, 2022 | 39.64 | 40.63 | 39.29 | 40.40 | 650,596 | +0.92(+2.33%) |
Feb 24, 2022 | 38.12 | 39.60 | 38.12 | 39.48 | 551,371 | +0.92(+2.38%) |
Feb 23, 2022 | 38.47 | 39.48 | 38.47 | 38.56 | 641,825 | -0.10(-0.26%) |
Feb 22, 2022 | 38.93 | 39.10 | 38.44 | 38.66 | 507,426 | -0.13(-0.33%) |
Feb 18, 2022 | 38.79 | 0 | -0.14(-0.35%) | |||
Feb 17, 2022 | 38.41 | 38.93 | 38.01 | 38.93 | 283,645 | +0.40(+1.04%) |
Feb 16, 2022 | 38.70 | 39.02 | 38.37 | 38.53 | 567,464 | -0.26(-0.67%) |
Feb 15, 2022 | 38.88 | 39.36 | 38.61 | 38.79 | 277,516 | +0.13(+0.33%) |
Feb 14, 2022 | 38.98 | 39.16 | 38.44 | 38.66 | 460,638 | -0.20(-0.51%) |
Feb 11, 2022 | 38.84 | 39.28 | 38.55 | 38.86 | 451,731 | +0.07(+0.19%) |
Feb 10, 2022 | 39.23 | 39.83 | 38.51 | 38.79 | 454,336 | -1.08(-2.71%) |
Feb 09, 2022 | 40.01 | 40.01 | 39.49 | 39.87 | 321,715 | -0.01(-0.02%) |
Feb 08, 2022 | 40.15 | 40.33 | 39.72 | 39.88 | 328,496 | -0.03(-0.07%) |
Feb 07, 2022 | 39.57 | 40.15 | 39.26 | 39.90 | 292,970 | +0.13(+0.32%) |
Feb 04, 2022 | 39.61 | 40.04 | 39.07 | 39.78 | 283,521 | -0.07(-0.18%) |
Feb 03, 2022 | 39.62 | 39.94 | 39.85 | 374,949 | +0.17(+0.43%) | |
Feb 02, 2022 | 39.76 | 39.88 | 39.37 | 39.68 | 521,343 | -0.24(-0.61%) |
Feb 01, 2022 | 39.82 | 40.20 | 39.61 | 39.92 | 521,029 | -0.11(-0.27%) |
Jan 31, 2022 | 39.85 | 40.05 | 40.03 | 640,643 | -0.10(-0.25%) | |
Jan 28, 2022 | 39.56 | 40.15 | 39.20 | 40.13 | 315,862 | +0.53(+1.34%) |
Jan 27, 2022 | 39.73 | 40.28 | 39.25 | 39.60 | 390,149 | -0.13(-0.34%) |
Jan 26, 2022 | 39.93 | 40.58 | 39.50 | 39.73 | 689,510 | -0.18(-0.45%) |
Jan 25, 2022 | 39.29 | 40.47 | 38.76 | 39.91 | 547,797 | +0.23(+0.59%) |
Jan 24, 2022 | 39.40 | 39.94 | 39.04 | 39.68 | 602,971 | +0.28(+0.71%) |
Jan 21, 2022 | 39.95 | 40.63 | 39.17 | 39.40 | 498,330 | -0.28(-0.70%) |
Jan 20, 2022 | 39.25 | 39.89 | 39.12 | 39.68 | 465,996 | +0.45(+1.15%) |
Jan 19, 2022 | 39.43 | 39.82 | 39.13 | 39.23 | 404,440 | -0.31(-0.77%) |
Jan 18, 2022 | 39.15 | 39.96 | 38.81 | 39.53 | 457,788 | +0.23(+0.60%) |
Jan 14, 2022 | 39.30 | 0 | +0.41(+1.04%) | |||
Jan 13, 2022 | 38.65 | 39.10 | 38.32 | 38.89 | 283,534 | +0.47(+1.22%) |
Jan 12, 2022 | 38.09 | 38.69 | 38.04 | 38.43 | 527,739 | +0.17(+0.45%) |
Jan 11, 2022 | 38.67 | 38.79 | 38.04 | 38.26 | 291,742 | -0.41(-1.07%) |
Jan 10, 2022 | 38.79 | 39.04 | 38.49 | 38.67 | 293,035 | -0.03(-0.07%) |
Jan 07, 2022 | 38.31 | 38.91 | 38.26 | 38.70 | 193,746 | +0.30(+0.77%) |
Jan 06, 2022 | 38.45 | 38.68 | 38.22 | 38.40 | 203,630 | +0.03(+0.07%) |
Jan 05, 2022 | 38.53 | 38.87 | 38.22 | 38.37 | 219,624 | -0.12(-0.30%) |
Jan 04, 2022 | 38.16 | 38.93 | 38.08 | 38.49 | 301,734 | +0.42(+1.11%) |