Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.58 | 38.07 | 36.06 | 37.32 | 1,331,990 | +0.92(+2.52%) |
Mar 30, 2022 | 37.18 | 37.49 | 36.32 | 36.41 | 721,897 | -1.12(-2.97%) |
Mar 29, 2022 | 37.14 | 38.46 | 37.08 | 37.52 | 1,241,693 | +1.10(+3.01%) |
Mar 28, 2022 | 35.32 | 36.47 | 35.20 | 36.42 | 1,009,279 | +1.20(+3.41%) |
Mar 25, 2022 | 36.04 | 36.11 | 34.94 | 35.22 | 650,601 | -0.75(-2.09%) |
Mar 24, 2022 | 35.65 | 36.04 | 35.08 | 35.97 | 456,149 | +0.55(+1.56%) |
Mar 23, 2022 | 35.71 | 36.31 | 35.35 | 35.42 | 765,589 | -0.49(-1.36%) |
Mar 22, 2022 | 35.44 | 36.41 | 35.37 | 35.91 | 701,500 | +0.86(+2.46%) |
Mar 21, 2022 | 36.08 | 36.20 | 34.80 | 35.04 | 768,596 | -0.70(-1.97%) |
Mar 18, 2022 | 35.28 | 36.47 | 34.95 | 35.75 | 1,308,242 | -0.08(-0.24%) |
Mar 17, 2022 | 35.10 | 36.08 | 34.57 | 35.83 | 758,729 | +0.18(+0.50%) |
Mar 16, 2022 | 34.33 | 35.69 | 34.29 | 35.65 | 857,630 | +2.02(+6.00%) |
Mar 15, 2022 | 33.54 | 34.41 | 32.92 | 33.64 | 979,592 | +0.58(+1.76%) |
Mar 14, 2022 | 32.68 | 33.25 | 31.93 | 33.06 | 847,523 | +0.90(+2.80%) |
Mar 11, 2022 | 33.34 | 33.71 | 32.12 | 32.16 | 692,742 | -0.70(-2.14%) |
Mar 10, 2022 | 32.81 | 33.93 | 32.07 | 32.86 | 814,563 | -0.48(-1.44%) |
Mar 09, 2022 | 32.24 | 33.97 | 32.24 | 33.34 | 1,960,638 | +1.97(+6.28%) |
Mar 08, 2022 | 30.45 | 32.92 | 29.48 | 31.37 | 1,431,608 | +1.12(+3.69%) |
Mar 07, 2022 | 34.51 | 34.51 | 29.94 | 30.25 | 2,116,428 | -4.09(-11.91%) |
Mar 04, 2022 | 36.06 | 36.08 | 34.19 | 34.34 | 1,236,380 | -2.09(-5.74%) |
Mar 03, 2022 | 38.30 | 38.72 | 36.17 | 36.43 | 923,539 | -1.89(-4.92%) |
Mar 02, 2022 | 38.33 | 38.71 | 37.62 | 38.32 | 1,239,079 | +0.11(+0.29%) |
Mar 01, 2022 | 39.75 | 39.87 | 37.76 | 38.21 | 1,130,887 | -1.93(-4.81%) |
Feb 28, 2022 | 40.09 | 40.38 | 39.50 | 40.14 | 826,798 | -0.47(-1.15%) |
Feb 25, 2022 | 39.73 | 40.61 | 39.29 | 40.61 | 814,071 | +1.20(+3.05%) |
Feb 24, 2022 | 37.03 | 39.56 | 36.68 | 39.41 | 1,033,317 | +1.31(+3.45%) |
Feb 23, 2022 | 39.71 | 40.40 | 37.97 | 38.09 | 858,288 | -1.47(-3.72%) |
Feb 22, 2022 | 39.56 | 40.67 | 39.21 | 39.57 | 1,009,979 | -0.72(-1.79%) |
Feb 18, 2022 | 40.29 | 0 | +1.81(+4.71%) | |||
Feb 17, 2022 | 39.87 | 41.88 | 38.03 | 38.48 | 1,873,844 | +0.14(+0.37%) |
Feb 16, 2022 | 38.51 | 39.36 | 38.27 | 38.34 | 1,722,713 | -0.59(-1.52%) |
Feb 15, 2022 | 38.35 | 39.40 | 38.22 | 38.93 | 1,732,302 | +0.83(+2.17%) |
Feb 14, 2022 | 37.13 | 38.57 | 37.13 | 38.10 | 938,078 | +0.88(+2.37%) |
Feb 11, 2022 | 37.24 | 38.21 | 36.86 | 37.22 | 755,112 | -0.06(-0.15%) |
Feb 10, 2022 | 36.84 | 38.85 | 36.84 | 37.28 | 967,512 | -0.20(-0.53%) |
Feb 09, 2022 | 36.85 | 37.68 | 36.66 | 37.47 | 683,369 | +0.82(+2.23%) |
Feb 08, 2022 | 35.74 | 36.74 | 35.43 | 36.66 | 705,992 | +0.97(+2.71%) |
Feb 07, 2022 | 34.44 | 36.07 | 34.15 | 35.69 | 859,030 | +1.47(+4.30%) |
Feb 04, 2022 | 33.72 | 34.36 | 32.86 | 34.22 | 712,720 | +0.30(+0.88%) |
Feb 03, 2022 | 34.13 | 33.81 | 33.92 | 733,493 | -0.59(-1.71%) | |
Feb 02, 2022 | 34.94 | 35.71 | 34.38 | 34.51 | 1,258,844 | -0.05(-0.14%) |
Feb 01, 2022 | 33.83 | 34.87 | 33.49 | 34.56 | 1,181,549 | +1.09(+3.25%) |
Jan 31, 2022 | 32.60 | 33.47 | 1,203,552 | +0.69(+2.12%) | ||
Jan 28, 2022 | 32.81 | 32.98 | 31.34 | 32.77 | 1,346,557 | -0.06(-0.17%) |
Jan 27, 2022 | 34.05 | 34.55 | 32.47 | 32.83 | 948,550 | -1.22(-3.58%) |
Jan 26, 2022 | 35.81 | 36.02 | 33.89 | 34.05 | 857,365 | -1.48(-4.17%) |
Jan 25, 2022 | 33.74 | 35.94 | 33.58 | 35.53 | 1,023,313 | +0.97(+2.80%) |
Jan 24, 2022 | 32.70 | 34.66 | 31.65 | 34.57 | 1,533,106 | +1.25(+3.74%) |
Jan 21, 2022 | 33.44 | 34.35 | 33.21 | 33.32 | 995,629 | -0.38(-1.11%) |
Jan 20, 2022 | 34.62 | 35.18 | 33.63 | 33.69 | 631,015 | -0.58(-1.70%) |
Jan 19, 2022 | 34.27 | 35.26 | 34.11 | 34.28 | 822,254 | +0.41(+1.22%) |
Jan 18, 2022 | 34.71 | 34.89 | 33.68 | 33.86 | 1,110,137 | -1.32(-3.76%) |
Jan 14, 2022 | 35.19 | 0 | -0.71(-1.99%) | |||
Jan 13, 2022 | 35.07 | 36.48 | 34.94 | 35.90 | 749,457 | +1.17(+3.38%) |
Jan 12, 2022 | 35.71 | 35.88 | 34.71 | 34.73 | 879,711 | -0.97(-2.71%) |
Jan 11, 2022 | 35.96 | 36.10 | 35.56 | 35.69 | 657,820 | -0.50(-1.37%) |
Jan 10, 2022 | 36.32 | 36.33 | 34.85 | 36.19 | 1,291,278 | -0.33(-0.90%) |
Jan 07, 2022 | 36.49 | 37.46 | 35.97 | 36.52 | 878,366 | -0.12(-0.33%) |
Jan 06, 2022 | 37.75 | 38.59 | 36.58 | 36.64 | 772,270 | -1.03(-2.74%) |
Jan 05, 2022 | 38.55 | 39.51 | 37.51 | 37.67 | 1,187,598 | +0.07(+0.17%) |
Jan 04, 2022 | 36.99 | 37.77 | 36.47 | 37.61 | 768,216 | +1.20(+3.30%) |