Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.76 | 36.14 | 35.74 | 35.86 | 30,189 | -0.27(-0.75%) |
Mar 30, 2022 | 35.43 | 36.22 | 35.43 | 36.13 | 79,086 | +0.44(+1.23%) |
Mar 29, 2022 | 35.63 | 36.14 | 35.37 | 35.69 | 83,190 | +0.34(+0.96%) |
Mar 28, 2022 | 37.00 | 37.00 | 35.08 | 35.35 | 34,016 | -1.74(-4.69%) |
Mar 25, 2022 | 36.62 | 37.54 | 36.50 | 37.09 | 43,836 | +0.68(+1.87%) |
Mar 24, 2022 | 36.67 | 36.67 | 36.14 | 36.41 | 54,432 | +0.00(+0.00%) |
Mar 23, 2022 | 37.13 | 37.90 | 36.02 | 36.41 | 54,603 | -1.20(-3.19%) |
Mar 22, 2022 | 37.18 | 38.02 | 37.18 | 37.61 | 91,055 | +0.67(+1.81%) |
Mar 21, 2022 | 36.65 | 37.47 | 36.44 | 36.94 | 263,104 | +0.23(+0.63%) |
Mar 18, 2022 | 36.61 | 37.14 | 35.35 | 36.71 | 235,073 | -0.17(-0.46%) |
Mar 17, 2022 | 36.70 | 37.74 | 36.64 | 36.88 | 54,323 | +0.15(+0.41%) |
Mar 16, 2022 | 35.53 | 36.81 | 35.53 | 36.73 | 158,521 | +1.70(+4.85%) |
Mar 15, 2022 | 34.36 | 35.66 | 33.84 | 35.03 | 188,056 | +0.83(+2.43%) |
Mar 14, 2022 | 34.79 | 35.20 | 33.65 | 34.20 | 183,823 | -0.28(-0.81%) |
Mar 11, 2022 | 36.32 | 36.33 | 34.40 | 34.48 | 279,909 | -1.61(-4.46%) |
Mar 10, 2022 | 36.51 | 36.64 | 34.83 | 36.09 | 149,261 | -1.00(-2.70%) |
Mar 09, 2022 | 38.79 | 39.08 | 36.50 | 37.09 | 145,727 | -0.69(-1.83%) |
Mar 08, 2022 | 41.86 | 41.90 | 37.60 | 37.78 | 126,849 | -3.74(-9.01%) |
Mar 07, 2022 | 46.35 | 46.50 | 41.27 | 41.52 | 144,616 | -4.77(-10.30%) |
Mar 04, 2022 | 45.44 | 46.43 | 45.37 | 46.29 | 28,359 | +0.45(+0.98%) |
Mar 03, 2022 | 46.66 | 47.00 | 45.54 | 45.84 | 20,717 | -0.85(-1.82%) |
Mar 02, 2022 | 45.34 | 46.85 | 45.30 | 46.69 | 32,893 | +1.35(+2.98%) |
Mar 01, 2022 | 46.31 | 46.82 | 44.82 | 45.34 | 54,043 | -0.50(-1.09%) |
Feb 28, 2022 | 45.09 | 46.92 | 45.09 | 45.84 | 73,219 | +1.06(+2.37%) |
Feb 25, 2022 | 42.83 | 44.90 | 43.85 | 44.78 | 35,648 | +0.89(+2.03%) |
Feb 24, 2022 | 42.59 | 44.12 | 42.25 | 43.89 | 42,125 | +1.09(+2.55%) |
Feb 23, 2022 | 43.62 | 43.87 | 42.76 | 42.80 | 29,390 | -0.89(-2.04%) |
Feb 22, 2022 | 43.05 | 44.00 | 42.94 | 43.69 | 85,040 | +0.26(+0.60%) |
Feb 18, 2022 | 43.43 | 0 | -0.92(-2.07%) | |||
Feb 17, 2022 | 44.51 | 44.90 | 44.00 | 44.35 | 15,408 | -0.18(-0.40%) |
Feb 16, 2022 | 43.90 | 44.75 | 43.85 | 44.53 | 42,321 | +0.86(+1.97%) |
Feb 15, 2022 | 44.17 | 44.71 | 43.59 | 43.67 | 26,615 | -0.42(-0.95%) |
Feb 14, 2022 | 44.77 | 44.77 | 44.03 | 44.09 | 27,066 | -0.46(-1.03%) |
Feb 11, 2022 | 43.88 | 44.77 | 43.71 | 44.55 | 31,730 | +0.98(+2.25%) |
Feb 10, 2022 | 44.30 | 44.75 | 43.28 | 43.57 | 41,573 | -0.73(-1.65%) |
Feb 09, 2022 | 44.08 | 44.62 | 44.08 | 44.30 | 33,888 | +0.30(+0.68%) |
Feb 08, 2022 | 43.85 | 44.10 | 43.30 | 44.00 | 32,146 | +0.80(+1.85%) |
Feb 07, 2022 | 43.51 | 44.10 | 42.98 | 43.20 | 21,001 | -0.31(-0.71%) |
Feb 04, 2022 | 44.21 | 44.21 | 43.06 | 43.51 | 29,359 | -1.09(-2.44%) |
Feb 03, 2022 | 44.82 | 44.90 | 44.60 | 37,095 | -0.22(-0.49%) | |
Feb 02, 2022 | 44.70 | 45.27 | 43.68 | 44.82 | 34,577 | -0.22(-0.49%) |
Feb 01, 2022 | 46.00 | 46.00 | 44.78 | 45.04 | 39,054 | -0.97(-2.11%) |
Jan 31, 2022 | 45.50 | 46.47 | 46.01 | 67,114 | +0.17(+0.37%) | |
Jan 28, 2022 | 45.98 | 46.33 | 45.09 | 45.84 | 53,015 | +0.14(+0.31%) |
Jan 27, 2022 | 46.56 | 46.56 | 45.27 | 45.70 | 28,088 | -0.87(-1.87%) |
Jan 26, 2022 | 46.20 | 47.79 | 45.73 | 46.57 | 48,741 | +0.07(+0.15%) |
Jan 25, 2022 | 47.18 | 47.18 | 45.78 | 46.50 | 34,554 | -0.86(-1.82%) |
Jan 24, 2022 | 46.14 | 47.42 | 45.98 | 47.36 | 90,381 | +0.71(+1.52%) |
Jan 21, 2022 | 47.47 | 47.95 | 46.57 | 46.65 | 57,706 | -0.84(-1.77%) |
Jan 20, 2022 | 48.34 | 48.73 | 47.16 | 47.49 | 58,746 | -0.55(-1.14%) |
Jan 19, 2022 | 47.81 | 48.75 | 47.61 | 48.04 | 36,401 | +0.35(+0.73%) |
Jan 18, 2022 | 46.77 | 48.23 | 46.47 | 47.69 | 49,935 | +0.63(+1.34%) |
Jan 14, 2022 | 47.06 | 0 | +0.13(+0.28%) | |||
Jan 13, 2022 | 45.92 | 47.08 | 45.92 | 46.93 | 23,691 | +0.87(+1.89%) |
Jan 12, 2022 | 46.86 | 47.05 | 45.85 | 46.06 | 42,516 | -0.90(-1.92%) |
Jan 11, 2022 | 46.33 | 46.98 | 46.12 | 46.96 | 41,287 | +0.41(+0.88%) |
Jan 10, 2022 | 45.84 | 46.59 | 45.72 | 46.55 | 31,757 | +0.29(+0.63%) |
Jan 07, 2022 | 45.93 | 46.31 | 45.73 | 46.26 | 17,293 | +0.12(+0.26%) |
Jan 06, 2022 | 46.04 | 46.46 | 45.88 | 46.14 | 26,062 | +0.29(+0.63%) |
Jan 05, 2022 | 46.67 | 46.96 | 45.52 | 45.85 | 64,396 | -0.62(-1.33%) |
Jan 04, 2022 | 46.37 | 46.65 | 46.00 | 46.47 | 19,829 | +0.36(+0.78%) |