Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.83 | 43.25 | 40.80 | 41.29 | 275,691 | +0.24(+0.58%) |
Mar 30, 2022 | 40.95 | 42.16 | 40.35 | 41.05 | 285,047 | -0.20(-0.48%) |
Mar 29, 2022 | 40.17 | 41.72 | 40.08 | 41.25 | 252,891 | +1.83(+4.64%) |
Mar 28, 2022 | 38.50 | 39.42 | 37.86 | 39.42 | 158,608 | +1.08(+2.82%) |
Mar 25, 2022 | 39.12 | 39.12 | 37.78 | 38.34 | 121,456 | -0.38(-0.98%) |
Mar 24, 2022 | 38.34 | 39.11 | 36.91 | 38.72 | 221,598 | +0.56(+1.47%) |
Mar 23, 2022 | 40.18 | 40.30 | 37.21 | 38.16 | 281,256 | -2.31(-5.71%) |
Mar 22, 2022 | 38.02 | 41.61 | 38.02 | 40.47 | 275,236 | +2.04(+5.31%) |
Mar 21, 2022 | 41.18 | 41.60 | 37.98 | 38.43 | 259,394 | -2.33(-5.72%) |
Mar 18, 2022 | 39.15 | 41.15 | 39.14 | 40.76 | 441,425 | +1.48(+3.77%) |
Mar 17, 2022 | 34.87 | 39.45 | 34.43 | 39.28 | 342,647 | +4.35(+12.45%) |
Mar 16, 2022 | 33.39 | 35.03 | 33.39 | 34.93 | 167,921 | +2.30(+7.05%) |
Mar 15, 2022 | 31.90 | 33.10 | 31.44 | 32.63 | 161,043 | +1.14(+3.62%) |
Mar 14, 2022 | 33.36 | 33.89 | 31.10 | 31.49 | 336,398 | -1.91(-5.72%) |
Mar 11, 2022 | 33.96 | 34.34 | 32.99 | 33.40 | 390,159 | -0.04(-0.12%) |
Mar 10, 2022 | 34.22 | 35.30 | 32.92 | 33.44 | 231,365 | -1.78(-5.05%) |
Mar 09, 2022 | 34.28 | 35.56 | 34.12 | 35.22 | 275,960 | +1.87(+5.61%) |
Mar 08, 2022 | 35.37 | 35.78 | 33.24 | 33.35 | 250,823 | -1.99(-5.63%) |
Mar 07, 2022 | 35.69 | 35.98 | 33.97 | 35.34 | 331,051 | -0.26(-0.73%) |
Mar 04, 2022 | 35.67 | 36.21 | 34.81 | 35.60 | 199,380 | -0.41(-1.14%) |
Mar 03, 2022 | 37.22 | 37.22 | 35.42 | 36.01 | 334,918 | -1.06(-2.86%) |
Mar 02, 2022 | 36.21 | 37.55 | 33.02 | 37.07 | 202,397 | +0.52(+1.42%) |
Mar 01, 2022 | 36.80 | 38.02 | 35.89 | 36.55 | 312,939 | -0.58(-1.56%) |
Feb 28, 2022 | 35.10 | 37.27 | 35.09 | 37.13 | 434,553 | +1.56(+4.39%) |
Feb 25, 2022 | 33.73 | 35.91 | 34.15 | 35.57 | 766,371 | +4.00(+12.67%) |
Feb 24, 2022 | 27.61 | 31.79 | 27.21 | 31.57 | 354,188 | +2.33(+7.97%) |
Feb 23, 2022 | 31.08 | 31.76 | 29.16 | 29.24 | 257,154 | -1.40(-4.57%) |
Feb 22, 2022 | 30.08 | 31.30 | 30.08 | 30.64 | 219,885 | +0.12(+0.39%) |
Feb 18, 2022 | 30.52 | 0 | -1.30(-4.09%) | |||
Feb 17, 2022 | 33.12 | 33.23 | 31.46 | 31.82 | 190,948 | -1.90(-5.63%) |
Feb 16, 2022 | 32.46 | 33.89 | 31.59 | 33.72 | 280,811 | +0.64(+1.93%) |
Feb 15, 2022 | 32.27 | 33.22 | 32.21 | 33.08 | 211,181 | +1.53(+4.85%) |
Feb 14, 2022 | 31.53 | 32.05 | 30.97 | 31.55 | 164,814 | +0.16(+0.51%) |
Feb 11, 2022 | 32.34 | 32.85 | 30.96 | 31.39 | 160,458 | -0.85(-2.64%) |
Feb 10, 2022 | 32.20 | 33.77 | 31.15 | 32.24 | 216,469 | -0.96(-2.89%) |
Feb 09, 2022 | 33.56 | 33.76 | 32.61 | 33.20 | 205,669 | +0.56(+1.72%) |
Feb 08, 2022 | 31.72 | 32.74 | 31.50 | 32.64 | 189,943 | +0.72(+2.26%) |
Feb 07, 2022 | 30.81 | 32.54 | 30.54 | 31.92 | 292,003 | +1.14(+3.70%) |
Feb 04, 2022 | 30.01 | 31.66 | 29.47 | 30.78 | 1,438,306 | +0.77(+2.57%) |
Feb 03, 2022 | 30.57 | 29.87 | 30.01 | 440,819 | -1.21(-3.88%) | |
Feb 02, 2022 | 33.07 | 33.83 | 30.85 | 31.22 | 425,884 | -1.55(-4.73%) |
Feb 01, 2022 | 33.05 | 33.55 | 32.17 | 32.77 | 641,766 | -0.04(-0.12%) |
Jan 31, 2022 | 30.30 | 32.81 | 378,361 | +2.29(+7.50%) | ||
Jan 28, 2022 | 29.52 | 30.52 | 28.71 | 30.52 | 252,357 | +1.09(+3.70%) |
Jan 27, 2022 | 29.99 | 31.01 | 28.97 | 29.43 | 487,712 | -0.18(-0.61%) |
Jan 26, 2022 | 31.02 | 31.55 | 29.06 | 29.61 | 414,003 | -0.85(-2.79%) |
Jan 25, 2022 | 32.19 | 32.98 | 30.39 | 30.46 | 247,189 | -2.53(-7.67%) |
Jan 24, 2022 | 31.05 | 33.21 | 29.36 | 32.99 | 561,635 | +1.21(+3.81%) |
Jan 21, 2022 | 32.35 | 33.01 | 31.68 | 31.78 | 364,150 | -1.00(-3.05%) |
Jan 20, 2022 | 32.90 | 34.88 | 32.67 | 32.78 | 355,522 | +0.06(+0.18%) |
Jan 19, 2022 | 34.75 | 35.56 | 32.62 | 32.72 | 547,994 | -1.76(-5.10%) |
Jan 18, 2022 | 35.53 | 35.87 | 33.87 | 34.48 | 439,681 | -1.61(-4.46%) |
Jan 14, 2022 | 36.09 | 0 | -0.97(-2.62%) | |||
Jan 13, 2022 | 39.46 | 39.46 | 36.75 | 37.06 | 410,527 | -2.31(-5.87%) |
Jan 12, 2022 | 42.59 | 42.91 | 39.30 | 39.37 | 304,732 | -3.05(-7.19%) |
Jan 11, 2022 | 40.71 | 42.94 | 39.09 | 42.42 | 299,384 | +1.80(+4.43%) |
Jan 10, 2022 | 39.09 | 40.90 | 38.00 | 40.62 | 406,241 | +1.01(+2.55%) |
Jan 07, 2022 | 37.91 | 40.05 | 37.91 | 39.61 | 513,783 | +0.97(+2.51%) |
Jan 06, 2022 | 40.00 | 40.99 | 38.31 | 38.64 | 277,779 | -1.37(-3.42%) |
Jan 05, 2022 | 43.11 | 43.11 | 39.02 | 40.01 | 362,737 | -3.52(-8.09%) |
Jan 04, 2022 | 43.91 | 44.57 | 40.90 | 43.53 | 321,357 | -0.53(-1.20%) |