Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.23 | 36.23 | 35.90 | 35.90 | 848 | -0.29(-0.80%) |
Mar 30, 2022 | 36.23 | 36.23 | 36.09 | 36.19 | 4,932 | +0.06(+0.17%) |
Mar 29, 2022 | 36.03 | 36.13 | 35.93 | 36.13 | 11,097 | -0.09(-0.25%) |
Mar 28, 2022 | 36.20 | 36.22 | 36.08 | 36.22 | 6,014 | -0.15(-0.41%) |
Mar 25, 2022 | 36.26 | 36.42 | 36.26 | 36.37 | 1,303 | +0.05(+0.14%) |
Mar 24, 2022 | 36.49 | 36.49 | 36.25 | 36.32 | 3,680 | -0.13(-0.36%) |
Mar 23, 2022 | 36.58 | 36.58 | 36.45 | 36.45 | 2,369 | -0.23(-0.63%) |
Mar 22, 2022 | 36.67 | 36.71 | 36.59 | 36.68 | 6,091 | +0.13(+0.36%) |
Mar 21, 2022 | 36.31 | 36.55 | 36.31 | 36.55 | 2,314 | +0.49(+1.36%) |
Mar 18, 2022 | 35.96 | 36.16 | 35.96 | 36.06 | 1,411 | -0.01(-0.03%) |
Mar 17, 2022 | 35.94 | 36.07 | 35.92 | 36.07 | 4,787 | +0.50(+1.41%) |
Mar 16, 2022 | 35.60 | 35.60 | 35.31 | 35.57 | 3,893 | +0.31(+0.88%) |
Mar 15, 2022 | 35.09 | 35.31 | 34.87 | 35.26 | 3,965 | -0.21(-0.59%) |
Mar 14, 2022 | 35.71 | 35.71 | 35.35 | 35.47 | 8,297 | -0.33(-0.92%) |
Mar 11, 2022 | 35.95 | 35.95 | 35.80 | 35.80 | 937 | -0.04(-0.11%) |
Mar 10, 2022 | 35.52 | 35.84 | 35.52 | 35.84 | 2,800 | +0.27(+0.76%) |
Mar 09, 2022 | 35.35 | 35.76 | 35.35 | 35.57 | 2,806 | +0.15(+0.42%) |
Mar 08, 2022 | 35.58 | 35.82 | 35.38 | 35.42 | 17,251 | -0.08(-0.23%) |
Mar 07, 2022 | 35.62 | 35.72 | 35.50 | 35.50 | 73,539 | +0.01(+0.03%) |
Mar 04, 2022 | 35.23 | 35.54 | 35.20 | 35.49 | 1,807 | +0.21(+0.60%) |
Mar 03, 2022 | 35.49 | 35.50 | 35.28 | 35.28 | 2,227 | -0.03(-0.08%) |
Mar 02, 2022 | 34.92 | 35.33 | 34.92 | 35.31 | 25,803 | +0.56(+1.61%) |
Mar 01, 2022 | 35.17 | 35.26 | 34.67 | 34.75 | 5,648 | -0.19(-0.54%) |
Feb 28, 2022 | 34.82 | 34.97 | 34.82 | 34.94 | 3,433 | -0.15(-0.43%) |
Feb 25, 2022 | 34.48 | 35.09 | 34.74 | 35.09 | 2,868 | +0.81(+2.36%) |
Feb 24, 2022 | 34.13 | 34.28 | 34.00 | 34.28 | 41,644 | -0.31(-0.90%) |
Feb 23, 2022 | 34.94 | 34.96 | 34.59 | 34.59 | 5,657 | -0.26(-0.75%) |
Feb 22, 2022 | 34.90 | 35.00 | 34.59 | 34.85 | 3,158 | -0.08(-0.23%) |
Feb 18, 2022 | 34.93 | 0 | -0.26(-0.74%) | |||
Feb 17, 2022 | 35.35 | 35.39 | 35.16 | 35.19 | 16,399 | -0.21(-0.59%) |
Feb 16, 2022 | 35.17 | 35.50 | 35.17 | 35.40 | 5,020 | +0.17(+0.48%) |
Feb 15, 2022 | 35.08 | 35.23 | 35.08 | 35.23 | 10,027 | +0.11(+0.31%) |
Feb 14, 2022 | 35.13 | 35.18 | 35.00 | 35.12 | 9,008 | -0.34(-0.96%) |
Feb 11, 2022 | 35.26 | 35.52 | 35.26 | 35.46 | 11,810 | +0.17(+0.48%) |
Feb 10, 2022 | 35.09 | 35.47 | 35.09 | 35.29 | 2,192 | +0.02(+0.06%) |
Feb 09, 2022 | 35.35 | 35.49 | 35.27 | 35.27 | 52,879 | +0.14(+0.40%) |
Feb 08, 2022 | 34.99 | 35.15 | 34.99 | 35.13 | 5,932 | +0.19(+0.54%) |
Feb 07, 2022 | 34.97 | 35.04 | 34.81 | 34.94 | 27,135 | -0.03(-0.09%) |
Feb 04, 2022 | 34.81 | 35.07 | 34.81 | 34.97 | 11,187 | +0.22(+0.63%) |
Feb 03, 2022 | 34.72 | 34.80 | 34.75 | 116,325 | -0.21(-0.60%) | |
Feb 02, 2022 | 34.76 | 35.01 | 34.76 | 34.96 | 6,516 | +0.34(+0.98%) |
Feb 01, 2022 | 34.36 | 34.63 | 34.36 | 34.62 | 6,884 | +0.50(+1.47%) |
Jan 31, 2022 | 33.73 | 34.16 | 34.12 | 8,588 | +0.34(+1.01%) | |
Jan 28, 2022 | 33.67 | 33.78 | 33.53 | 33.78 | 8,117 | +0.00(+0.00%) |
Jan 27, 2022 | 34.01 | 34.06 | 33.70 | 33.78 | 3,253 | +0.18(+0.54%) |
Jan 26, 2022 | 34.00 | 34.01 | 33.60 | 33.60 | 12,529 | +0.06(+0.18%) |
Jan 25, 2022 | 32.99 | 33.61 | 32.86 | 33.54 | 105,409 | +0.35(+1.05%) |
Jan 24, 2022 | 32.91 | 33.19 | 32.54 | 33.19 | 13,516 | -0.25(-0.75%) |
Jan 21, 2022 | 33.82 | 33.82 | 33.44 | 33.44 | 19,077 | -0.69(-2.02%) |
Jan 20, 2022 | 34.33 | 34.48 | 34.12 | 34.13 | 9,082 | -0.24(-0.70%) |
Jan 19, 2022 | 34.71 | 34.71 | 34.30 | 34.37 | 4,716 | -0.19(-0.55%) |
Jan 18, 2022 | 34.63 | 34.71 | 34.44 | 34.56 | 13,504 | -0.17(-0.49%) |
Jan 17, 2022 | 34.38 | 34.77 | 34.38 | 34.73 | 4,480 | +0.34(+0.99%) |
Jan 14, 2022 | 33.97 | 34.39 | 33.97 | 34.39 | 2,897 | +0.22(+0.64%) |
Jan 13, 2022 | 34.15 | 34.28 | 34.15 | 34.17 | 2,681 | +0.19(+0.56%) |
Jan 12, 2022 | 33.85 | 34.09 | 33.85 | 33.98 | 9,792 | +0.23(+0.68%) |
Jan 11, 2022 | 33.40 | 33.76 | 33.40 | 33.75 | 19,652 | +0.49(+1.47%) |
Jan 10, 2022 | 33.24 | 33.31 | 33.03 | 33.26 | 2,227 | -0.05(-0.15%) |
Jan 07, 2022 | 33.09 | 33.34 | 33.09 | 33.31 | 24,918 | +0.24(+0.73%) |
Jan 06, 2022 | 32.96 | 33.10 | 32.93 | 33.07 | 2,347 | +0.06(+0.18%) |
Jan 05, 2022 | 32.85 | 33.01 | 32.85 | 33.01 | 1,059 | +0.25(+0.76%) |