Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.31 | 39.31 | 39.02 | 39.02 | 3,976 | -0.22(-0.56%) |
Mar 30, 2022 | 39.61 | 39.61 | 39.24 | 39.24 | 2,396 | -0.67(-1.69%) |
Mar 29, 2022 | 39.83 | 39.94 | 39.67 | 39.91 | 4,857 | +0.74(+1.90%) |
Mar 28, 2022 | 38.94 | 39.18 | 38.91 | 39.17 | 3,377 | -0.20(-0.51%) |
Mar 25, 2022 | 39.20 | 39.38 | 39.19 | 39.37 | 3,486 | +0.25(+0.63%) |
Mar 24, 2022 | 38.96 | 39.13 | 38.96 | 39.12 | 3,316 | +0.07(+0.18%) |
Mar 23, 2022 | 39.25 | 39.33 | 39.05 | 39.05 | 10,655 | -0.83(-2.08%) |
Mar 22, 2022 | 39.59 | 39.88 | 39.59 | 39.88 | 4,849 | +0.68(+1.74%) |
Mar 21, 2022 | 39.37 | 39.37 | 39.12 | 39.20 | 4,109 | -0.71(-1.78%) |
Mar 18, 2022 | 39.42 | 39.91 | 39.42 | 39.91 | 9,727 | +0.75(+1.92%) |
Mar 17, 2022 | 38.94 | 39.41 | 38.94 | 39.16 | 2,200 | -0.12(-0.31%) |
Mar 16, 2022 | 38.30 | 39.28 | 38.29 | 39.28 | 10,506 | +1.71(+4.56%) |
Mar 15, 2022 | 37.55 | 37.57 | 37.34 | 37.57 | 1,335 | -0.10(-0.27%) |
Mar 14, 2022 | 37.69 | 38.04 | 37.58 | 37.67 | 38,019 | +0.69(+1.87%) |
Mar 11, 2022 | 37.77 | 37.77 | 36.87 | 36.98 | 83,888 | +0.05(+0.14%) |
Mar 10, 2022 | 37.37 | 36.90 | 36.93 | 11,954 | -0.77(-2.03%) | |
Mar 09, 2022 | 36.66 | 37.93 | 36.66 | 37.70 | 10,276 | +1.63(+4.53%) |
Mar 08, 2022 | 35.89 | 36.78 | 35.59 | 36.06 | 35,687 | +0.77(+2.18%) |
Mar 07, 2022 | 35.76 | 36.13 | 34.93 | 35.29 | 69,403 | -0.91(-2.51%) |
Mar 04, 2022 | 36.59 | 36.83 | 35.72 | 36.20 | 47,305 | -1.67(-4.41%) |
Mar 03, 2022 | 39.14 | 39.14 | 37.72 | 37.87 | 12,001 | -1.57(-3.99%) |
Mar 02, 2022 | 39.28 | 39.45 | 39.19 | 39.45 | 22,242 | +0.67(+1.72%) |
Mar 01, 2022 | 39.52 | 39.52 | 38.59 | 38.78 | 4,852 | -1.04(-2.61%) |
Feb 28, 2022 | 39.95 | 40.27 | 39.74 | 39.82 | 21,854 | -0.56(-1.39%) |
Feb 25, 2022 | 39.58 | 40.38 | 39.87 | 40.38 | 14,422 | +1.03(+2.62%) |
Feb 24, 2022 | 38.26 | 39.42 | 38.26 | 39.35 | 18,025 | -0.76(-1.90%) |
Feb 23, 2022 | 41.07 | 41.07 | 40.09 | 40.11 | 6,048 | -0.45(-1.11%) |
Feb 22, 2022 | 40.58 | 40.84 | 40.46 | 40.56 | 7,515 | -0.73(-1.78%) |
Feb 18, 2022 | 41.30 | 0 | -0.20(-0.48%) | |||
Feb 17, 2022 | 41.79 | 42.10 | 41.49 | 41.49 | 31,347 | -0.88(-2.07%) |
Feb 16, 2022 | 42.16 | 42.44 | 41.94 | 42.37 | 22,526 | +0.06(+0.14%) |
Feb 15, 2022 | 42.07 | 42.31 | 42.01 | 42.31 | 17,376 | +0.77(+1.85%) |
Feb 14, 2022 | 41.81 | 41.81 | 41.50 | 41.54 | 2,930 | -0.51(-1.21%) |
Feb 11, 2022 | 42.63 | 42.74 | 41.96 | 42.05 | 3,550 | -0.55(-1.29%) |
Feb 10, 2022 | 42.57 | 43.12 | 42.57 | 42.60 | 4,625 | -0.24(-0.56%) |
Feb 09, 2022 | 42.68 | 42.86 | 42.68 | 42.84 | 7,572 | +0.68(+1.61%) |
Feb 08, 2022 | 41.82 | 42.16 | 41.75 | 42.16 | 4,435 | +0.16(+0.38%) |
Feb 07, 2022 | 42.02 | 42.23 | 41.93 | 42.00 | 4,020 | -0.16(-0.37%) |
Feb 04, 2022 | 41.98 | 42.34 | 41.94 | 42.16 | 9,470 | -0.49(-1.16%) |
Feb 03, 2022 | 42.82 | 42.56 | 42.65 | 11,720 | -0.57(-1.32%) | |
Feb 02, 2022 | 43.24 | 43.33 | 43.09 | 43.22 | 33,985 | +0.30(+0.70%) |
Feb 01, 2022 | 42.71 | 42.92 | 42.71 | 42.92 | 17,891 | +0.44(+1.04%) |
Jan 31, 2022 | 41.90 | 42.48 | 42.48 | 6,547 | +0.77(+1.84%) | |
Jan 28, 2022 | 41.55 | 41.83 | 41.49 | 41.71 | 2,105 | -0.01(-0.01%) |
Jan 27, 2022 | 41.80 | 41.85 | 41.60 | 41.72 | 15,467 | -0.05(-0.12%) |
Jan 26, 2022 | 42.45 | 42.45 | 41.74 | 41.77 | 23,842 | -0.15(-0.36%) |
Jan 25, 2022 | 41.51 | 42.19 | 41.47 | 41.92 | 30,807 | +0.07(+0.17%) |
Jan 24, 2022 | 41.59 | 42.32 | 40.93 | 41.85 | 21,680 | -1.05(-2.45%) |
Jan 21, 2022 | 43.09 | 43.14 | 42.80 | 42.90 | 10,345 | -0.85(-1.94%) |
Jan 20, 2022 | 44.24 | 44.35 | 43.69 | 43.75 | 30,451 | -0.36(-0.82%) |
Jan 19, 2022 | 44.20 | 44.33 | 44.05 | 44.11 | 22,476 | +0.18(+0.42%) |
Jan 18, 2022 | 44.02 | 44.06 | 43.88 | 43.93 | 20,431 | -0.57(-1.29%) |
Jan 14, 2022 | 44.50 | 0 | -0.34(-0.76%) | |||
Jan 13, 2022 | 45.37 | 45.38 | 44.84 | 44.84 | 11,638 | -0.51(-1.11%) |
Jan 12, 2022 | 45.19 | 45.40 | 45.19 | 45.35 | 9,759 | +0.18(+0.39%) |
Jan 11, 2022 | 44.88 | 45.21 | 44.88 | 45.17 | 3,172 | +0.26(+0.58%) |
Jan 10, 2022 | 44.75 | 44.91 | 44.50 | 44.91 | 11,965 | -0.60(-1.32%) |
Jan 07, 2022 | 45.35 | 45.54 | 45.32 | 45.51 | 3,846 | +0.18(+0.39%) |
Jan 06, 2022 | 45.44 | 45.51 | 45.20 | 45.33 | 49,786 | -0.45(-0.98%) |
Jan 05, 2022 | 46.28 | 46.35 | 45.78 | 45.78 | 18,275 | -0.46(-1.00%) |
Jan 04, 2022 | 46.48 | 46.48 | 46.20 | 46.24 | 18,235 | +0.05(+0.11%) |