Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.24 | 34.58 | 33.70 | 33.74 | 602,023 | -0.50(-1.45%) |
Mar 30, 2022 | 34.43 | 34.70 | 33.96 | 34.24 | 556,779 | +0.07(+0.20%) |
Mar 29, 2022 | 33.50 | 34.26 | 33.50 | 34.17 | 570,967 | +1.16(+3.51%) |
Mar 28, 2022 | 32.97 | 33.10 | 32.45 | 33.01 | 464,120 | +0.04(+0.13%) |
Mar 25, 2022 | 32.93 | 33.24 | 32.70 | 32.97 | 493,047 | +0.04(+0.13%) |
Mar 24, 2022 | 32.28 | 32.93 | 32.06 | 32.93 | 479,709 | +0.81(+2.51%) |
Mar 23, 2022 | 32.58 | 32.66 | 31.96 | 32.12 | 443,431 | -0.77(-2.35%) |
Mar 22, 2022 | 32.86 | 33.50 | 32.78 | 32.89 | 558,315 | +0.28(+0.87%) |
Mar 21, 2022 | 33.14 | 33.52 | 32.36 | 32.61 | 547,732 | -0.51(-1.53%) |
Mar 18, 2022 | 33.15 | 33.48 | 32.58 | 33.12 | 1,182,339 | +0.06(+0.18%) |
Mar 17, 2022 | 32.15 | 33.13 | 31.90 | 33.06 | 795,435 | +0.62(+1.90%) |
Mar 16, 2022 | 31.69 | 32.75 | 31.42 | 32.44 | 896,551 | +1.23(+3.96%) |
Mar 15, 2022 | 31.35 | 31.86 | 30.92 | 31.20 | 825,491 | +0.04(+0.14%) |
Mar 14, 2022 | 31.06 | 31.55 | 30.81 | 31.16 | 678,001 | +0.47(+1.54%) |
Mar 11, 2022 | 31.44 | 31.83 | 30.65 | 30.69 | 573,947 | -0.55(-1.76%) |
Mar 10, 2022 | 30.11 | 31.37 | 29.96 | 31.24 | 854,262 | +0.52(+1.70%) |
Mar 09, 2022 | 30.20 | 31.20 | 30.19 | 30.71 | 769,973 | +1.39(+4.74%) |
Mar 08, 2022 | 29.74 | 30.47 | 29.09 | 29.33 | 1,238,095 | -0.32(-1.07%) |
Mar 07, 2022 | 31.37 | 31.49 | 29.60 | 29.64 | 1,098,562 | -1.96(-6.19%) |
Mar 04, 2022 | 31.72 | 31.79 | 31.10 | 31.60 | 675,531 | -0.65(-2.02%) |
Mar 03, 2022 | 32.91 | 33.09 | 31.97 | 32.25 | 653,322 | -0.58(-1.78%) |
Mar 02, 2022 | 31.96 | 33.20 | 31.96 | 32.83 | 949,859 | +1.22(+3.85%) |
Mar 01, 2022 | 32.42 | 32.64 | 31.32 | 31.61 | 772,240 | -1.06(-3.25%) |
Feb 28, 2022 | 32.46 | 33.22 | 32.39 | 32.68 | 845,927 | -0.32(-0.96%) |
Feb 25, 2022 | 31.82 | 33.05 | 32.05 | 33.00 | 846,037 | +1.36(+4.31%) |
Feb 24, 2022 | 30.67 | 31.80 | 30.33 | 31.63 | 1,253,779 | -0.15(-0.46%) |
Feb 23, 2022 | 33.00 | 33.25 | 31.77 | 31.78 | 731,404 | -0.94(-2.88%) |
Feb 22, 2022 | 33.16 | 33.42 | 32.34 | 32.72 | 701,734 | -0.64(-1.93%) |
Feb 18, 2022 | 33.36 | 0 | +0.39(+1.17%) | |||
Feb 17, 2022 | 34.33 | 34.62 | 32.87 | 32.98 | 1,113,594 | -1.70(-4.90%) |
Feb 16, 2022 | 34.10 | 34.94 | 34.09 | 34.68 | 570,121 | +0.39(+1.15%) |
Feb 15, 2022 | 34.20 | 34.70 | 33.74 | 34.28 | 675,138 | +0.66(+1.96%) |
Feb 14, 2022 | 33.87 | 34.16 | 33.37 | 33.62 | 758,876 | -0.34(-1.01%) |
Feb 11, 2022 | 34.42 | 35.28 | 33.28 | 33.96 | 988,691 | -0.45(-1.32%) |
Feb 10, 2022 | 34.94 | 35.48 | 34.25 | 34.42 | 1,328,830 | -0.90(-2.54%) |
Feb 09, 2022 | 35.28 | 35.88 | 35.13 | 35.31 | 900,485 | +0.52(+1.49%) |
Feb 08, 2022 | 34.52 | 35.19 | 34.52 | 34.80 | 1,034,340 | +0.37(+1.07%) |
Feb 07, 2022 | 34.22 | 34.83 | 34.17 | 34.43 | 949,287 | +0.35(+1.04%) |
Feb 04, 2022 | 33.97 | 34.43 | 33.44 | 34.07 | 798,827 | +0.11(+0.31%) |
Feb 03, 2022 | 34.47 | 35.00 | 33.88 | 33.97 | 1,323,580 | -0.50(-1.45%) |
Feb 02, 2022 | 35.74 | 36.15 | 34.10 | 34.47 | 1,534,528 | -1.11(-3.12%) |
Feb 01, 2022 | 35.95 | 36.03 | 35.07 | 35.58 | 982,545 | +0.07(+0.21%) |
Jan 31, 2022 | 34.00 | 35.56 | 35.50 | 878,559 | +1.30(+3.80%) | |
Jan 28, 2022 | 33.74 | 34.24 | 32.96 | 34.21 | 729,173 | +0.30(+0.87%) |
Jan 27, 2022 | 34.57 | 35.20 | 33.74 | 33.91 | 620,728 | -0.12(-0.36%) |
Jan 26, 2022 | 35.44 | 35.68 | 33.80 | 34.03 | 990,116 | -0.48(-1.38%) |
Jan 25, 2022 | 34.28 | 35.01 | 33.10 | 34.51 | 977,690 | -0.18(-0.52%) |
Jan 24, 2022 | 33.84 | 34.81 | 33.02 | 34.69 | 847,744 | -0.01(-0.02%) |
Jan 21, 2022 | 35.46 | 35.46 | 34.39 | 34.70 | 1,060,854 | -0.93(-2.61%) |
Jan 20, 2022 | 36.60 | 37.25 | 35.59 | 35.63 | 715,077 | -0.72(-1.99%) |
Jan 19, 2022 | 36.87 | 37.05 | 36.19 | 36.35 | 828,227 | -0.30(-0.83%) |
Jan 18, 2022 | 37.42 | 38.38 | 36.51 | 36.65 | 667,355 | -1.06(-2.81%) |
Jan 14, 2022 | 37.71 | 0 | -0.29(-0.76%) | |||
Jan 13, 2022 | 38.29 | 38.77 | 37.86 | 38.00 | 607,165 | +0.02(+0.07%) |
Jan 12, 2022 | 39.37 | 39.44 | 37.73 | 37.98 | 814,785 | -1.02(-2.61%) |
Jan 11, 2022 | 38.08 | 39.10 | 37.43 | 39.00 | 972,582 | +1.08(+2.86%) |
Jan 10, 2022 | 38.31 | 38.43 | 37.39 | 37.91 | 758,249 | -0.62(-1.60%) |
Jan 07, 2022 | 38.63 | 39.00 | 38.16 | 38.53 | 677,152 | -0.21(-0.55%) |
Jan 06, 2022 | 38.41 | 39.04 | 38.31 | 38.74 | 370,507 | +0.55(+1.44%) |
Jan 05, 2022 | 39.06 | 39.82 | 38.14 | 38.19 | 592,120 | -0.82(-2.11%) |
Jan 04, 2022 | 38.61 | 39.40 | 38.61 | 39.01 | 545,879 | -0.12(-0.29%) |