Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.71 | 36.71 | 36.27 | 36.36 | 639,220 | -0.23(-0.63%) |
Mar 30, 2022 | 36.50 | 36.76 | 36.32 | 36.59 | 489,000 | -0.06(-0.15%) |
Mar 29, 2022 | 36.24 | 36.76 | 35.98 | 36.65 | 1,298,147 | +0.55(+1.53%) |
Mar 28, 2022 | 36.12 | 36.24 | 35.84 | 36.10 | 845,929 | +0.13(+0.35%) |
Mar 25, 2022 | 35.86 | 36.23 | 35.65 | 35.97 | 543,952 | +0.18(+0.49%) |
Mar 24, 2022 | 36.06 | 36.06 | 35.73 | 35.80 | 457,933 | -0.11(-0.31%) |
Mar 23, 2022 | 35.95 | 36.06 | 35.54 | 35.91 | 736,244 | -0.01(-0.02%) |
Mar 22, 2022 | 36.27 | 36.41 | 35.73 | 35.92 | 636,621 | -0.35(-0.97%) |
Mar 21, 2022 | 35.97 | 36.29 | 35.85 | 36.27 | 757,380 | +0.20(+0.54%) |
Mar 18, 2022 | 36.53 | 36.58 | 35.92 | 36.07 | 1,086,390 | -0.64(-1.74%) |
Mar 17, 2022 | 36.38 | 36.86 | 36.19 | 36.71 | 1,248,821 | +0.32(+0.87%) |
Mar 16, 2022 | 36.48 | 36.54 | 36.01 | 36.39 | 2,281,488 | +0.09(+0.26%) |
Mar 15, 2022 | 36.24 | 36.47 | 35.94 | 36.30 | 1,369,840 | +0.09(+0.26%) |
Mar 14, 2022 | 36.40 | 36.40 | 35.93 | 36.20 | 1,005,408 | -0.01(-0.02%) |
Mar 11, 2022 | 36.75 | 36.75 | 36.09 | 36.21 | 835,375 | -0.20(-0.56%) |
Mar 10, 2022 | 36.49 | 36.68 | 36.07 | 36.41 | 817,530 | +0.05(+0.13%) |
Mar 09, 2022 | 36.56 | 36.75 | 36.22 | 36.36 | 751,275 | +0.31(+0.86%) |
Mar 08, 2022 | 36.21 | 36.40 | 35.98 | 36.05 | 983,315 | -0.04(-0.11%) |
Mar 07, 2022 | 36.32 | 36.34 | 36.01 | 36.09 | 840,041 | -0.32(-0.89%) |
Mar 04, 2022 | 36.55 | 36.74 | 36.11 | 36.42 | 804,082 | -0.08(-0.22%) |
Mar 03, 2022 | 36.96 | 36.96 | 36.38 | 36.50 | 708,931 | -0.13(-0.37%) |
Mar 02, 2022 | 36.75 | 36.94 | 36.46 | 36.63 | 590,688 | +0.12(+0.33%) |
Mar 01, 2022 | 37.11 | 37.21 | 36.16 | 36.51 | 572,817 | -0.40(-1.08%) |
Feb 28, 2022 | 36.60 | 37.47 | 36.26 | 36.91 | 694,857 | +0.42(+1.16%) |
Feb 25, 2022 | 36.72 | 36.75 | 35.80 | 36.49 | 763,296 | -0.13(-0.35%) |
Feb 24, 2022 | 36.34 | 36.80 | 35.14 | 36.61 | 1,150,561 | -0.27(-0.73%) |
Feb 23, 2022 | 37.34 | 37.46 | 36.81 | 36.88 | 511,981 | -0.19(-0.51%) |
Feb 22, 2022 | 37.26 | 37.35 | 36.47 | 37.07 | 755,217 | -0.19(-0.51%) |
Feb 18, 2022 | 37.26 | 0 | -0.02(-0.05%) | |||
Feb 17, 2022 | 37.45 | 37.54 | 37.03 | 37.28 | 421,253 | -0.21(-0.56%) |
Feb 16, 2022 | 37.40 | 37.52 | 37.18 | 37.49 | 391,036 | +0.13(+0.36%) |
Feb 15, 2022 | 37.09 | 37.42 | 36.87 | 37.36 | 395,173 | +0.30(+0.80%) |
Feb 14, 2022 | 36.94 | 37.08 | 36.48 | 37.06 | 330,849 | +0.28(+0.75%) |
Feb 11, 2022 | 37.27 | 37.58 | 36.62 | 36.78 | 393,627 | -0.40(-1.07%) |
Feb 10, 2022 | 37.09 | 37.58 | 37.05 | 37.18 | 330,959 | -0.02(-0.05%) |
Feb 09, 2022 | 36.94 | 37.32 | 36.89 | 37.20 | 394,000 | +0.23(+0.62%) |
Feb 08, 2022 | 36.68 | 37.02 | 36.42 | 36.97 | 338,821 | +0.40(+1.11%) |
Feb 07, 2022 | 36.14 | 36.82 | 35.93 | 36.57 | 381,971 | +0.56(+1.55%) |
Feb 04, 2022 | 36.36 | 36.53 | 35.93 | 36.01 | 404,886 | -0.36(-0.98%) |
Feb 03, 2022 | 36.92 | 36.36 | 36.36 | 383,534 | -0.65(-1.77%) | |
Feb 02, 2022 | 36.95 | 37.16 | 36.62 | 37.02 | 547,494 | +0.14(+0.38%) |
Feb 01, 2022 | 36.65 | 37.08 | 36.50 | 36.88 | 489,227 | +0.23(+0.63%) |
Jan 31, 2022 | 36.16 | 36.65 | 804,866 | +0.63(+1.74%) | ||
Jan 28, 2022 | 35.60 | 36.09 | 35.23 | 36.02 | 345,386 | +0.44(+1.23%) |
Jan 27, 2022 | 35.74 | 36.10 | 35.15 | 35.58 | 356,266 | +0.06(+0.17%) |
Jan 26, 2022 | 35.85 | 36.10 | 35.26 | 35.52 | 428,319 | -0.05(-0.13%) |
Jan 25, 2022 | 34.34 | 36.01 | 34.06 | 35.57 | 567,795 | +0.79(+2.27%) |
Jan 24, 2022 | 34.06 | 34.89 | 33.53 | 34.78 | 1,442,919 | -0.13(-0.39%) |
Jan 21, 2022 | 35.60 | 35.67 | 34.52 | 34.91 | 834,769 | -0.66(-1.86%) |
Jan 20, 2022 | 36.57 | 36.75 | 35.53 | 35.58 | 808,273 | -1.04(-2.84%) |
Jan 19, 2022 | 36.94 | 37.02 | 35.87 | 36.61 | 696,306 | -0.23(-0.62%) |
Jan 18, 2022 | 36.88 | 37.03 | 36.69 | 36.84 | 433,715 | -0.01(-0.02%) |
Jan 14, 2022 | 36.85 | 0 | -0.03(-0.09%) | |||
Jan 13, 2022 | 36.75 | 37.15 | 36.72 | 36.88 | 510,846 | +0.13(+0.35%) |
Jan 12, 2022 | 36.75 | 36.83 | 36.35 | 36.76 | 503,900 | +0.15(+0.41%) |
Jan 11, 2022 | 36.07 | 36.70 | 35.91 | 36.61 | 472,818 | +0.68(+1.90%) |
Jan 10, 2022 | 36.43 | 36.68 | 35.67 | 35.93 | 594,265 | -0.56(-1.53%) |
Jan 07, 2022 | 35.73 | 36.63 | 35.66 | 36.49 | 540,473 | +0.76(+2.11%) |
Jan 06, 2022 | 36.22 | 36.51 | 35.59 | 35.73 | 528,825 | -0.03(-0.09%) |
Jan 05, 2022 | 35.47 | 36.10 | 35.40 | 35.76 | 591,899 | +0.27(+0.76%) |
Jan 04, 2022 | 35.26 | 35.85 | 35.25 | 35.49 | 642,852 | +0.34(+0.96%) |