Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.62 | 39.91 | 39.43 | 39.48 | 4,803 | +0.06(+0.16%) |
Mar 30, 2022 | 39.06 | 39.48 | 39.05 | 39.42 | 4,963 | +0.20(+0.52%) |
Mar 29, 2022 | 39.73 | 39.78 | 39.16 | 39.21 | 5,947 | -0.21(-0.54%) |
Mar 28, 2022 | 39.37 | 39.92 | 39.28 | 39.43 | 11,332 | -0.01(-0.02%) |
Mar 25, 2022 | 39.44 | 39.44 | 39.23 | 39.44 | 1,281 | -0.09(-0.23%) |
Mar 24, 2022 | 39.45 | 39.53 | 39.09 | 39.53 | 1,701 | +0.25(+0.63%) |
Mar 23, 2022 | 39.06 | 39.29 | 38.63 | 39.28 | 5,691 | +0.19(+0.47%) |
Mar 22, 2022 | 39.42 | 40.00 | 39.06 | 39.10 | 9,209 | -0.04(-0.10%) |
Mar 21, 2022 | 39.99 | 39.99 | 39.02 | 39.14 | 5,292 | -0.28(-0.72%) |
Mar 18, 2022 | 39.46 | 39.46 | 39.10 | 39.42 | 3,376 | +0.12(+0.30%) |
Mar 17, 2022 | 39.21 | 39.30 | 39.05 | 39.30 | 2,329 | +0.07(+0.17%) |
Mar 16, 2022 | 39.23 | 39.23 | 39.23 | 39.23 | 849 | +0.06(+0.15%) |
Mar 15, 2022 | 39.17 | 39.17 | 39.17 | 39.17 | 415 | -0.08(-0.20%) |
Mar 14, 2022 | 39.25 | 39.25 | 39.25 | 39.25 | 789 | -0.15(-0.37%) |
Mar 11, 2022 | 39.40 | 39.40 | 39.40 | 39.40 | 1,437 | +0.34(+0.87%) |
Mar 10, 2022 | 39.32 | 39.47 | 38.98 | 39.06 | 4,096 | -0.05(-0.12%) |
Mar 09, 2022 | 39.24 | 39.24 | 39.11 | 39.11 | 1,833 | -0.23(-0.60%) |
Mar 08, 2022 | 39.07 | 39.48 | 39.05 | 39.34 | 3,749 | +0.17(+0.42%) |
Mar 07, 2022 | 39.05 | 39.17 | 39.05 | 39.17 | 1,720 | -0.36(-0.91%) |
Mar 04, 2022 | 39.44 | 39.72 | 39.44 | 39.54 | 2,809 | -0.29(-0.74%) |
Mar 02, 2022 | 39.83 | 136 | +1.04(+2.69%) | |||
Mar 01, 2022 | 39.05 | 40.00 | 38.78 | 38.78 | 9,096 | -0.57(-1.44%) |
Feb 28, 2022 | 39.05 | 39.83 | 39.05 | 39.35 | 3,266 | +0.28(+0.72%) |
Feb 25, 2022 | 39.29 | 40.02 | 39.07 | 39.07 | 3,104 | -0.42(-1.06%) |
Feb 24, 2022 | 39.54 | 39.92 | 39.28 | 39.49 | 16,143 | -0.17(-0.42%) |
Feb 23, 2022 | 39.71 | 40.02 | 39.38 | 39.65 | 6,256 | -0.10(-0.25%) |
Feb 22, 2022 | 39.44 | 39.78 | 39.44 | 39.75 | 2,921 | +0.24(+0.62%) |
Feb 18, 2022 | 39.51 | 0 | -0.20(-0.52%) | |||
Feb 17, 2022 | 39.07 | 39.77 | 39.07 | 39.71 | 1,841 | +0.20(+0.49%) |
Feb 16, 2022 | 39.15 | 39.62 | 39.03 | 39.52 | 20,278 | +0.22(+0.57%) |
Feb 15, 2022 | 39.55 | 39.55 | 39.16 | 39.29 | 66,803 | +0.14(+0.35%) |
Feb 14, 2022 | 39.40 | 39.40 | 39.15 | 39.15 | 2,285 | -0.28(-0.72%) |
Feb 11, 2022 | 39.57 | 39.66 | 39.34 | 39.44 | 3,088 | -0.08(-0.20%) |
Feb 10, 2022 | 39.52 | 39.52 | 39.52 | 39.52 | 799 | -0.12(-0.30%) |
Feb 09, 2022 | 39.45 | 39.68 | 39.20 | 39.63 | 4,259 | +0.39(+0.99%) |
Feb 08, 2022 | 39.58 | 39.58 | 39.12 | 39.24 | 3,553 | -0.17(-0.42%) |
Feb 07, 2022 | 39.15 | 39.57 | 39.14 | 39.41 | 4,064 | +0.26(+0.66%) |
Feb 04, 2022 | 39.43 | 39.43 | 39.05 | 39.15 | 7,671 | +0.05(+0.14%) |
Feb 03, 2022 | 39.05 | 39.36 | 39.05 | 39.10 | 1,876 | -0.05(-0.12%) |
Feb 02, 2022 | 39.28 | 39.42 | 39.00 | 39.15 | 5,512 | +0.20(+0.50%) |
Feb 01, 2022 | 38.25 | 39.76 | 38.25 | 38.95 | 13,356 | +0.29(+0.76%) |
Jan 31, 2022 | 37.77 | 38.85 | 38.66 | 6,861 | +0.63(+1.67%) | |
Jan 28, 2022 | 38.91 | 38.91 | 37.62 | 38.02 | 2,033 | +0.54(+1.43%) |
Jan 27, 2022 | 37.27 | 38.37 | 37.22 | 37.49 | 7,621 | +0.39(+1.05%) |
Jan 26, 2022 | 37.35 | 37.44 | 36.95 | 37.10 | 10,219 | -0.24(-0.65%) |
Jan 25, 2022 | 37.58 | 37.59 | 37.34 | 37.34 | 6,345 | -0.42(-1.11%) |
Jan 24, 2022 | 37.64 | 38.24 | 37.58 | 37.76 | 9,525 | -0.61(-1.58%) |
Jan 21, 2022 | 37.97 | 38.36 | 37.16 | 38.36 | 10,041 | +0.39(+1.03%) |
Jan 20, 2022 | 38.77 | 38.96 | 37.95 | 37.97 | 9,594 | -0.56(-1.44%) |
Jan 19, 2022 | 38.83 | 38.83 | 38.29 | 38.53 | 7,573 | -0.14(-0.35%) |
Jan 18, 2022 | 38.51 | 38.67 | 38.51 | 38.67 | 2,844 | +0.11(+0.28%) |
Jan 14, 2022 | 38.56 | 0 | +0.07(+0.18%) | |||
Jan 13, 2022 | 38.07 | 38.49 | 38.07 | 38.49 | 5,699 | +0.27(+0.72%) |
Jan 12, 2022 | 38.51 | 38.63 | 38.22 | 38.22 | 6,780 | -0.44(-1.14%) |
Jan 11, 2022 | 38.57 | 38.76 | 38.51 | 38.66 | 3,032 | +0.00(+0.00%) |
Jan 10, 2022 | 38.35 | 38.66 | 38.35 | 38.66 | 3,377 | +0.20(+0.51%) |
Jan 07, 2022 | 38.96 | 38.96 | 38.46 | 38.46 | 5,193 | +0.25(+0.65%) |
Jan 06, 2022 | 38.11 | 38.39 | 38.11 | 38.21 | 7,503 | +0.31(+0.82%) |
Jan 04, 2022 | 37.90 | 37.90 | 37.90 | 1,958 | +0.21(+0.57%) |