Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 37.51 | 37.73 | 36.91 | 36.91 | 475,663 | -0.72(-1.91%) |
Mar 30, 2022 | 37.46 | 37.84 | 37.46 | 37.63 | 108,927 | +0.76(+2.06%) |
Mar 29, 2022 | 36.42 | 36.96 | 36.15 | 36.87 | 276,074 | -0.32(-0.86%) |
Mar 28, 2022 | 37.80 | 37.93 | 37.15 | 37.19 | 161,024 | -1.59(-4.10%) |
Mar 25, 2022 | 38.55 | 38.85 | 38.36 | 38.78 | 257,013 | +0.08(+0.21%) |
Mar 24, 2022 | 38.85 | 38.97 | 38.52 | 38.70 | 607,208 | +0.20(+0.52%) |
Mar 23, 2022 | 38.32 | 38.62 | 38.28 | 38.50 | 208,532 | +1.08(+2.89%) |
Mar 22, 2022 | 37.56 | 37.56 | 37.12 | 37.42 | 160,706 | -0.10(-0.27%) |
Mar 21, 2022 | 36.77 | 37.54 | 36.77 | 37.52 | 252,900 | +1.16(+3.19%) |
Mar 18, 2022 | 36.35 | 36.38 | 36.03 | 36.36 | 191,008 | +0.07(+0.19%) |
Mar 17, 2022 | 35.98 | 36.49 | 35.98 | 36.29 | 207,973 | +1.19(+3.39%) |
Mar 16, 2022 | 35.64 | 35.78 | 34.82 | 35.10 | 223,571 | +0.00(+0.00%) |
Mar 15, 2022 | 34.97 | 35.53 | 34.67 | 35.10 | 247,466 | -0.89(-2.47%) |
Mar 14, 2022 | 36.32 | 36.40 | 35.72 | 35.99 | 414,716 | -1.07(-2.89%) |
Mar 11, 2022 | 36.33 | 37.13 | 36.26 | 37.06 | 245,232 | +0.59(+1.62%) |
Mar 10, 2022 | 37.56 | 37.68 | 36.42 | 36.47 | 676,009 | -0.51(-1.38%) |
Mar 09, 2022 | 38.37 | 38.47 | 35.14 | 36.98 | 1,898,833 | -3.09(-7.71%) |
Mar 08, 2022 | 40.00 | 40.60 | 38.21 | 40.07 | 1,120,229 | +0.58(+1.47%) |
Mar 07, 2022 | 38.79 | 39.61 | 38.57 | 39.49 | 1,139,011 | +1.53(+4.03%) |
Mar 04, 2022 | 37.97 | 38.15 | 37.28 | 37.96 | 1,582,118 | +0.91(+2.46%) |
Mar 03, 2022 | 36.68 | 37.30 | 36.53 | 37.05 | 476,560 | +0.51(+1.40%) |
Mar 02, 2022 | 36.36 | 36.68 | 35.95 | 36.54 | 529,198 | +0.98(+2.76%) |
Mar 01, 2022 | 34.95 | 35.61 | 34.90 | 35.56 | 2,665,735 | +1.62(+4.77%) |
Feb 28, 2022 | 33.82 | 33.95 | 33.65 | 33.94 | 243,222 | +0.74(+2.23%) |
Feb 25, 2022 | 33.37 | 33.23 | 32.93 | 33.20 | 178,584 | -0.84(-2.47%) |
Feb 24, 2022 | 35.10 | 35.10 | 33.60 | 34.04 | 409,444 | +0.38(+1.13%) |
Feb 23, 2022 | 33.45 | 33.77 | 33.27 | 33.66 | 1,721,536 | +0.30(+0.90%) |
Feb 22, 2022 | 33.40 | 33.50 | 33.27 | 33.36 | 241,330 | +0.53(+1.61%) |
Feb 18, 2022 | 32.83 | 0 | +0.08(+0.24%) | |||
Feb 17, 2022 | 32.71 | 32.82 | 32.62 | 32.75 | 121,069 | +0.24(+0.74%) |
Feb 16, 2022 | 32.54 | 32.84 | 32.51 | 32.51 | 187,641 | +0.28(+0.87%) |
Feb 15, 2022 | 32.27 | 32.27 | 32.02 | 32.23 | 146,420 | -0.37(-1.13%) |
Feb 14, 2022 | 32.29 | 32.68 | 32.18 | 32.60 | 178,162 | +0.18(+0.56%) |
Feb 11, 2022 | 31.99 | 32.48 | 31.92 | 32.42 | 198,588 | +0.46(+1.44%) |
Feb 10, 2022 | 32.18 | 32.58 | 31.96 | 31.96 | 321,374 | -0.27(-0.84%) |
Feb 09, 2022 | 31.98 | 32.25 | 31.96 | 32.23 | 466,615 | +0.30(+0.94%) |
Feb 08, 2022 | 31.97 | 31.98 | 31.79 | 31.93 | 332,884 | -0.18(-0.56%) |
Feb 07, 2022 | 32.09 | 32.14 | 31.97 | 32.11 | 406,651 | +0.01(+0.03%) |
Feb 04, 2022 | 32.12 | 32.34 | 32.10 | 32.10 | 124,739 | +0.03(+0.09%) |
Feb 03, 2022 | 31.76 | 32.14 | 32.07 | 126,163 | -0.27(-0.83%) | |
Feb 02, 2022 | 32.35 | 32.42 | 32.13 | 32.34 | 319,165 | +0.39(+1.22%) |
Feb 01, 2022 | 31.60 | 31.95 | 31.60 | 31.95 | 5,909,051 | +0.33(+1.04%) |
Jan 31, 2022 | 31.53 | 31.65 | 31.62 | 267,089 | +0.25(+0.80%) | |
Jan 28, 2022 | 31.48 | 31.56 | 31.26 | 31.37 | 137,973 | +0.27(+0.87%) |
Jan 27, 2022 | 31.01 | 31.13 | 30.84 | 31.10 | 128,581 | +0.15(+0.48%) |
Jan 26, 2022 | 31.02 | 31.21 | 30.86 | 30.95 | 491,044 | +0.15(+0.49%) |
Jan 25, 2022 | 30.56 | 30.84 | 30.53 | 30.80 | 187,267 | +0.25(+0.82%) |
Jan 24, 2022 | 30.42 | 30.56 | 30.14 | 30.55 | 447,409 | -0.09(-0.29%) |
Jan 21, 2022 | 30.81 | 30.81 | 30.59 | 30.64 | 739,569 | -0.10(-0.33%) |
Jan 20, 2022 | 30.79 | 30.94 | 30.66 | 30.74 | 106,663 | +0.04(+0.13%) |
Jan 19, 2022 | 30.68 | 30.86 | 30.63 | 30.70 | 357,451 | +0.32(+1.05%) |
Jan 18, 2022 | 30.27 | 30.42 | 30.20 | 30.38 | 582,449 | +0.18(+0.60%) |
Jan 14, 2022 | 30.20 | 0 | +0.30(+1.00%) | |||
Jan 13, 2022 | 30.22 | 30.23 | 29.89 | 29.90 | 88,570 | -0.50(-1.64%) |
Jan 12, 2022 | 30.15 | 30.44 | 30.12 | 30.40 | 106,361 | +0.50(+1.67%) |
Jan 11, 2022 | 29.49 | 29.93 | 29.36 | 29.90 | 113,144 | +0.58(+1.98%) |
Jan 10, 2022 | 29.53 | 29.53 | 29.14 | 29.32 | 83,640 | -0.10(-0.34%) |
Jan 07, 2022 | 29.32 | 29.44 | 29.23 | 29.42 | 94,575 | +0.19(+0.65%) |
Jan 06, 2022 | 29.18 | 29.30 | 29.13 | 29.23 | 185,718 | +0.10(+0.34%) |
Jan 05, 2022 | 29.32 | 29.41 | 29.13 | 29.13 | 446,283 | -0.05(-0.17%) |
Jan 04, 2022 | 28.97 | 29.23 | 28.97 | 29.18 | 672,829 | +0.34(+1.18%) |