Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.51 | 36.90 | 35.91 | 35.98 | 208,021 | -0.37(-1.01%) |
Mar 30, 2022 | 36.23 | 37.02 | 36.07 | 36.35 | 343,235 | +0.15(+0.41%) |
Mar 29, 2022 | 35.05 | 36.26 | 34.82 | 36.20 | 502,717 | +0.58(+1.64%) |
Mar 28, 2022 | 36.37 | 36.47 | 35.37 | 35.62 | 389,235 | -1.22(-3.30%) |
Mar 25, 2022 | 36.87 | 36.87 | 36.40 | 36.83 | 301,962 | -0.07(-0.19%) |
Mar 24, 2022 | 37.09 | 37.92 | 36.73 | 36.90 | 435,767 | +0.30(+0.81%) |
Mar 23, 2022 | 36.49 | 36.75 | 36.07 | 36.60 | 242,340 | +0.47(+1.31%) |
Mar 22, 2022 | 36.60 | 36.67 | 35.79 | 36.13 | 416,891 | -0.55(-1.51%) |
Mar 21, 2022 | 36.29 | 37.14 | 36.22 | 36.68 | 462,698 | +0.74(+2.06%) |
Mar 18, 2022 | 36.12 | 36.44 | 35.64 | 35.94 | 350,102 | -0.38(-1.04%) |
Mar 17, 2022 | 35.87 | 37.17 | 35.87 | 36.32 | 422,512 | +0.81(+2.28%) |
Mar 16, 2022 | 35.26 | 35.51 | 34.43 | 35.51 | 395,414 | +0.15(+0.42%) |
Mar 15, 2022 | 34.26 | 35.79 | 34.14 | 35.36 | 325,364 | +0.35(+0.99%) |
Mar 14, 2022 | 36.15 | 36.16 | 34.75 | 35.01 | 597,268 | -1.75(-4.76%) |
Mar 11, 2022 | 36.56 | 37.03 | 36.20 | 36.76 | 289,454 | -0.74(-1.98%) |
Mar 10, 2022 | 36.87 | 37.74 | 36.83 | 37.50 | 389,428 | +0.96(+2.63%) |
Mar 09, 2022 | 35.90 | 36.97 | 35.34 | 36.55 | 421,096 | -0.52(-1.41%) |
Mar 08, 2022 | 37.47 | 38.95 | 36.46 | 37.07 | 1,829,668 | +0.26(+0.70%) |
Mar 07, 2022 | 36.36 | 37.15 | 35.75 | 36.81 | 1,117,024 | +0.72(+2.00%) |
Mar 04, 2022 | 35.66 | 36.35 | 35.34 | 36.09 | 585,018 | +0.92(+2.62%) |
Mar 03, 2022 | 35.32 | 35.34 | 34.49 | 35.17 | 389,028 | -0.17(-0.48%) |
Mar 02, 2022 | 34.96 | 35.43 | 34.57 | 35.34 | 249,976 | +0.04(+0.11%) |
Mar 01, 2022 | 33.64 | 35.37 | 33.64 | 35.30 | 612,191 | +1.59(+4.73%) |
Feb 28, 2022 | 34.49 | 34.49 | 33.33 | 33.71 | 712,614 | -1.18(-3.37%) |
Feb 25, 2022 | 34.10 | 34.97 | 34.01 | 34.88 | 236,223 | +0.70(+2.05%) |
Feb 24, 2022 | 35.71 | 35.71 | 33.53 | 34.18 | 1,160,719 | -1.75(-4.87%) |
Feb 23, 2022 | 35.13 | 36.41 | 34.72 | 35.93 | 887,789 | +0.99(+2.83%) |
Feb 22, 2022 | 35.51 | 35.83 | 34.83 | 34.94 | 297,007 | -0.73(-2.05%) |
Feb 18, 2022 | 35.67 | 0 | -0.67(-1.85%) | |||
Feb 17, 2022 | 36.31 | 36.59 | 35.95 | 36.35 | 403,343 | +0.37(+1.02%) |
Feb 16, 2022 | 35.25 | 36.08 | 35.25 | 35.98 | 343,244 | +0.92(+2.62%) |
Feb 15, 2022 | 34.43 | 35.17 | 34.04 | 35.06 | 240,136 | -0.27(-0.76%) |
Feb 14, 2022 | 35.03 | 35.46 | 34.80 | 35.33 | 352,050 | +0.51(+1.48%) |
Feb 11, 2022 | 33.20 | 35.15 | 33.20 | 34.81 | 477,726 | +1.62(+4.89%) |
Feb 10, 2022 | 33.71 | 34.55 | 33.02 | 33.19 | 285,021 | -0.76(-2.24%) |
Feb 09, 2022 | 34.11 | 34.39 | 33.81 | 33.95 | 188,555 | +0.01(+0.03%) |
Feb 08, 2022 | 33.37 | 34.01 | 33.11 | 33.94 | 368,168 | +0.60(+1.81%) |
Feb 07, 2022 | 32.58 | 33.58 | 32.46 | 33.34 | 316,276 | +1.16(+3.60%) |
Feb 04, 2022 | 31.81 | 32.49 | 31.71 | 32.18 | 161,844 | +0.16(+0.49%) |
Feb 03, 2022 | 32.41 | 32.02 | 295,424 | -0.78(-2.38%) | ||
Feb 02, 2022 | 33.33 | 33.47 | 32.74 | 32.81 | 159,954 | -0.27(-0.81%) |
Feb 01, 2022 | 33.24 | 33.39 | 32.59 | 33.07 | 303,506 | +0.46(+1.40%) |
Jan 31, 2022 | 31.89 | 32.69 | 32.62 | 285,660 | +0.92(+2.90%) | |
Jan 28, 2022 | 31.83 | 31.89 | 31.23 | 31.70 | 387,598 | -0.35(-1.08%) |
Jan 27, 2022 | 32.75 | 33.09 | 31.91 | 32.04 | 817,732 | -1.30(-3.89%) |
Jan 26, 2022 | 34.32 | 34.65 | 33.10 | 33.34 | 429,367 | -1.54(-4.42%) |
Jan 25, 2022 | 33.98 | 35.07 | 33.76 | 34.88 | 264,945 | +0.41(+1.18%) |
Jan 24, 2022 | 34.72 | 34.82 | 33.29 | 34.48 | 643,356 | -1.06(-2.98%) |
Jan 21, 2022 | 36.75 | 36.89 | 35.37 | 35.54 | 390,645 | -1.16(-3.15%) |
Jan 20, 2022 | 37.58 | 37.88 | 36.66 | 36.69 | 583,951 | -0.39(-1.04%) |
Jan 19, 2022 | 35.19 | 37.30 | 35.12 | 37.08 | 733,431 | +2.72(+7.92%) |
Jan 18, 2022 | 34.69 | 35.19 | 34.16 | 34.36 | 348,983 | -0.32(-0.91%) |
Jan 14, 2022 | 34.68 | 0 | -0.52(-1.49%) | |||
Jan 13, 2022 | 35.71 | 35.86 | 35.16 | 35.20 | 186,098 | -0.50(-1.41%) |
Jan 12, 2022 | 35.24 | 35.75 | 34.98 | 35.70 | 408,919 | +0.79(+2.27%) |
Jan 11, 2022 | 34.13 | 34.97 | 33.72 | 34.91 | 232,820 | +0.91(+2.68%) |
Jan 10, 2022 | 33.52 | 34.04 | 33.05 | 34.00 | 282,445 | +0.39(+1.15%) |
Jan 07, 2022 | 33.59 | 33.82 | 33.08 | 33.62 | 351,111 | +0.14(+0.41%) |
Jan 06, 2022 | 34.02 | 34.40 | 33.41 | 33.48 | 326,514 | -1.21(-3.48%) |
Jan 05, 2022 | 35.82 | 36.31 | 34.63 | 34.69 | 363,147 | -0.86(-2.42%) |
Jan 04, 2022 | 35.78 | 36.19 | 35.51 | 35.55 | 119,594 | -0.11(-0.31%) |