Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.97 | 36.50 | 35.51 | 35.61 | 22,647 | -0.75(-2.06%) |
Mar 30, 2022 | 36.70 | 37.55 | 36.02 | 36.36 | 63,868 | +0.53(+1.47%) |
Mar 29, 2022 | 36.11 | 36.92 | 35.77 | 35.83 | 28,684 | +0.47(+1.32%) |
Mar 28, 2022 | 35.29 | 36.37 | 34.48 | 35.37 | 36,586 | +0.65(+1.88%) |
Mar 25, 2022 | 35.60 | 36.33 | 34.71 | 34.71 | 36,453 | -2.10(-5.71%) |
Mar 24, 2022 | 36.92 | 37.43 | 36.07 | 36.82 | 23,720 | +0.04(+0.11%) |
Mar 23, 2022 | 36.54 | 37.47 | 35.54 | 36.78 | 38,715 | +0.27(+0.75%) |
Mar 22, 2022 | 36.97 | 37.42 | 36.30 | 36.50 | 54,511 | +0.17(+0.46%) |
Mar 21, 2022 | 37.39 | 37.54 | 36.03 | 36.34 | 45,700 | -1.35(-3.59%) |
Mar 18, 2022 | 35.10 | 37.93 | 35.10 | 37.69 | 28,854 | +2.66(+7.58%) |
Mar 17, 2022 | 35.81 | 35.81 | 34.77 | 35.03 | 20,940 | -1.94(-5.24%) |
Mar 16, 2022 | 34.00 | 36.97 | 34.00 | 36.97 | 107,579 | +5.71(+18.27%) |
Mar 15, 2022 | 30.14 | 31.26 | 29.71 | 31.26 | 62,146 | +0.19(+0.63%) |
Mar 14, 2022 | 32.82 | 32.82 | 30.95 | 31.07 | 110,819 | -3.08(-9.03%) |
Mar 11, 2022 | 36.15 | 36.15 | 33.79 | 34.15 | 25,010 | -1.51(-4.23%) |
Mar 10, 2022 | 36.74 | 36.74 | 35.42 | 35.66 | 46,627 | -1.36(-3.68%) |
Mar 09, 2022 | 35.82 | 38.12 | 35.73 | 37.02 | 26,062 | +1.20(+3.34%) |
Mar 08, 2022 | 35.22 | 35.82 | 34.38 | 35.82 | 96,984 | +0.10(+0.27%) |
Mar 07, 2022 | 36.39 | 36.76 | 35.44 | 35.73 | 26,467 | -0.64(-1.77%) |
Mar 04, 2022 | 36.98 | 37.31 | 36.37 | 36.37 | 38,269 | -1.25(-3.31%) |
Mar 03, 2022 | 39.25 | 39.25 | 37.61 | 37.61 | 20,742 | -1.54(-3.93%) |
Mar 02, 2022 | 39.02 | 39.23 | 38.57 | 39.15 | 142,357 | -0.27(-0.69%) |
Mar 01, 2022 | 40.20 | 40.20 | 39.35 | 39.42 | 27,392 | -0.86(-2.13%) |
Feb 28, 2022 | 38.19 | 40.40 | 38.19 | 40.28 | 32,144 | +1.17(+2.99%) |
Feb 25, 2022 | 38.63 | 39.36 | 38.66 | 39.11 | 11,973 | +0.37(+0.95%) |
Feb 24, 2022 | 37.94 | 38.74 | 36.99 | 38.74 | 85,789 | +0.14(+0.35%) |
Feb 23, 2022 | 38.95 | 38.95 | 38.13 | 38.61 | 4,301 | +0.46(+1.20%) |
Feb 22, 2022 | 39.04 | 39.04 | 37.98 | 38.15 | 31,402 | -1.49(-3.76%) |
Feb 18, 2022 | 39.64 | 0 | -0.69(-1.71%) | |||
Feb 17, 2022 | 41.26 | 41.26 | 40.15 | 40.33 | 41,530 | -0.18(-0.46%) |
Feb 16, 2022 | 40.27 | 40.56 | 39.72 | 40.51 | 22,467 | +0.05(+0.12%) |
Feb 15, 2022 | 39.43 | 40.48 | 39.37 | 40.46 | 9,558 | +1.86(+4.81%) |
Feb 14, 2022 | 39.39 | 39.39 | 38.12 | 38.61 | 61,186 | -0.04(-0.10%) |
Feb 11, 2022 | 39.83 | 39.83 | 38.44 | 38.64 | 18,592 | -1.21(-3.03%) |
Feb 10, 2022 | 40.26 | 40.74 | 39.78 | 39.85 | 6,678 | -1.08(-2.65%) |
Feb 09, 2022 | 40.13 | 41.27 | 39.98 | 40.94 | 14,223 | +1.44(+3.63%) |
Feb 08, 2022 | 39.61 | 39.90 | 39.27 | 39.50 | 11,612 | -0.65(-1.62%) |
Feb 07, 2022 | 40.09 | 40.19 | 39.59 | 40.15 | 11,435 | +0.06(+0.15%) |
Feb 04, 2022 | 38.51 | 40.09 | 38.51 | 40.09 | 20,709 | +1.55(+4.01%) |
Feb 03, 2022 | 39.38 | 39.74 | 38.55 | 38.55 | 25,400 | -1.20(-3.01%) |
Feb 02, 2022 | 39.79 | 40.08 | 39.16 | 39.74 | 20,643 | -0.35(-0.87%) |
Feb 01, 2022 | 39.67 | 40.20 | 38.92 | 40.09 | 16,222 | +0.70(+1.77%) |
Jan 31, 2022 | 38.34 | 39.67 | 39.39 | 27,189 | +1.89(+5.03%) | |
Jan 28, 2022 | 37.59 | 37.59 | 36.87 | 37.51 | 14,810 | -0.56(-1.48%) |
Jan 27, 2022 | 40.13 | 40.13 | 37.96 | 38.07 | 28,449 | -1.25(-3.17%) |
Jan 26, 2022 | 40.63 | 41.15 | 39.32 | 39.32 | 22,444 | +0.14(+0.35%) |
Jan 25, 2022 | 39.25 | 40.45 | 38.92 | 39.18 | 26,832 | -0.71(-1.78%) |
Jan 24, 2022 | 40.80 | 40.83 | 38.68 | 39.89 | 69,686 | -0.88(-2.15%) |
Jan 21, 2022 | 41.82 | 42.21 | 40.77 | 40.77 | 47,008 | -1.56(-3.68%) |
Jan 20, 2022 | 43.40 | 43.43 | 42.25 | 42.32 | 47,233 | +0.18(+0.44%) |
Jan 19, 2022 | 43.07 | 43.15 | 42.14 | 42.14 | 27,530 | -0.39(-0.92%) |
Jan 18, 2022 | 42.95 | 43.44 | 42.53 | 42.53 | 93,943 | -0.66(-1.53%) |
Jan 14, 2022 | 43.19 | 0 | +1.07(+2.54%) | |||
Jan 13, 2022 | 44.07 | 44.07 | 42.12 | 42.12 | 70,859 | -0.96(-2.24%) |
Jan 12, 2022 | 42.62 | 43.45 | 42.55 | 43.08 | 34,043 | +1.02(+2.43%) |
Jan 11, 2022 | 40.86 | 42.21 | 40.86 | 42.06 | 35,467 | +1.35(+3.31%) |
Jan 10, 2022 | 42.53 | 42.81 | 40.27 | 40.71 | 64,797 | -0.70(-1.68%) |
Jan 07, 2022 | 41.35 | 41.95 | 41.14 | 41.41 | 8,506 | -0.21(-0.51%) |
Jan 06, 2022 | 42.25 | 42.25 | 41.45 | 41.62 | 36,199 | -0.21(-0.51%) |
Jan 05, 2022 | 43.73 | 43.73 | 41.84 | 41.84 | 64,825 | -2.18(-4.95%) |
Jan 04, 2022 | 45.49 | 45.49 | 43.59 | 44.02 | 43,790 | -1.42(-3.13%) |