Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.29 | 41.30 | 40.79 | 40.84 | 49,897 | -0.47(-1.14%) |
Mar 30, 2022 | 41.47 | 41.47 | 41.23 | 41.31 | 1,881 | -0.15(-0.37%) |
Mar 29, 2022 | 41.36 | 41.47 | 41.27 | 41.47 | 4,904 | +0.44(+1.08%) |
Mar 28, 2022 | 40.76 | 41.02 | 40.76 | 41.02 | 855 | +0.15(+0.38%) |
Mar 25, 2022 | 40.79 | 40.87 | 40.77 | 40.87 | 5,450 | +0.33(+0.82%) |
Mar 24, 2022 | 40.50 | 40.54 | 40.50 | 40.54 | 1,176 | +0.44(+1.09%) |
Mar 23, 2022 | 40.27 | 40.29 | 40.10 | 40.10 | 2,579 | -0.06(-0.15%) |
Mar 21, 2022 | 40.16 | 200 | +0.23(+0.57%) | |||
Mar 17, 2022 | 39.94 | 107 | +0.34(+0.85%) | |||
Mar 16, 2022 | 39.42 | 39.60 | 39.09 | 39.60 | 2,825 | +0.52(+1.33%) |
Mar 15, 2022 | 38.60 | 39.08 | 38.60 | 39.08 | 576 | +0.68(+1.76%) |
Mar 11, 2022 | 38.40 | 190 | -0.34(-0.88%) | |||
Mar 10, 2022 | 38.71 | 38.74 | 38.60 | 38.74 | 773 | +0.58(+1.53%) |
Mar 08, 2022 | 38.16 | 272 | -0.37(-0.96%) | |||
Mar 07, 2022 | 38.75 | 38.75 | 38.49 | 38.53 | 2,078 | -1.09(-2.75%) |
Mar 03, 2022 | 39.62 | 19 | -0.04(-0.09%) | |||
Mar 02, 2022 | 39.34 | 39.76 | 39.34 | 39.66 | 4,258 | +0.75(+1.94%) |
Mar 01, 2022 | 38.83 | 38.91 | 38.83 | 38.90 | 715 | -0.66(-1.66%) |
Feb 28, 2022 | 39.35 | 39.56 | 39.35 | 39.56 | 128 | +1.07(+2.78%) |
Feb 24, 2022 | 38.49 | 4 | -0.68(-1.75%) | |||
Feb 22, 2022 | 39.17 | 153 | -0.42(-1.06%) | |||
Feb 17, 2022 | 39.59 | 0 | -0.45(-1.11%) | |||
Feb 16, 2022 | 40.22 | 40.22 | 40.00 | 40.04 | 1,213 | -0.09(-0.22%) |
Feb 15, 2022 | 40.06 | 40.13 | 40.06 | 40.13 | 551 | +0.40(+1.00%) |
Feb 14, 2022 | 39.80 | 39.80 | 39.60 | 39.73 | 2,340 | -0.25(-0.63%) |
Feb 11, 2022 | 40.49 | 40.49 | 39.98 | 39.98 | 560 | -0.44(-1.08%) |
Feb 10, 2022 | 41.07 | 41.08 | 40.42 | 40.42 | 353 | -0.52(-1.27%) |
Feb 09, 2022 | 40.96 | 40.96 | 40.94 | 40.94 | 287 | +0.39(+0.96%) |
Feb 07, 2022 | 40.55 | 76 | -0.05(-0.12%) | |||
Feb 04, 2022 | 40.60 | 40.60 | 40.60 | 40.60 | 221 | -0.10(-0.25%) |
Feb 03, 2022 | 40.70 | 40.70 | 40.70 | 40.70 | 508 | -0.28(-0.69%) |
Feb 02, 2022 | 41.02 | 41.12 | 40.91 | 40.98 | 2,746 | +0.46(+1.13%) |
Feb 01, 2022 | 40.72 | 40.72 | 40.52 | 40.52 | 2,392 | +0.85(+2.15%) |
Jan 28, 2022 | 38.97 | 39.67 | 38.96 | 39.67 | 1,945 | +0.29(+0.73%) |
Jan 27, 2022 | 39.76 | 39.77 | 39.38 | 39.38 | 1,084 | -0.38(-0.97%) |
Jan 26, 2022 | 39.77 | 39.77 | 39.77 | 39.77 | 221 | +0.70(+1.80%) |
Jan 25, 2022 | 39.07 | 39.07 | 39.07 | 39.07 | 191 | +0.01(+0.02%) |
Jan 24, 2022 | 39.49 | 39.49 | 38.75 | 39.06 | 1,563 | -0.55(-1.38%) |
Jan 21, 2022 | 39.66 | 39.68 | 39.52 | 39.60 | 48,698 | -1.10(-2.69%) |
Jan 20, 2022 | 40.70 | 40.71 | 40.70 | 40.70 | 498 | +0.06(+0.14%) |
Jan 19, 2022 | 40.78 | 40.87 | 40.62 | 40.64 | 4,853 | -0.08(-0.19%) |
Jan 18, 2022 | 41.22 | 41.22 | 40.66 | 40.72 | 2,109 | -0.42(-1.03%) |
Jan 14, 2022 | 41.14 | 0 | -0.55(-1.33%) | |||
Jan 13, 2022 | 41.91 | 41.91 | 41.70 | 41.70 | 1,654 | -0.12(-0.29%) |
Jan 12, 2022 | 41.82 | 41.82 | 41.82 | 41.82 | 373 | +0.33(+0.79%) |
Jan 11, 2022 | 41.38 | 41.49 | 41.32 | 41.49 | 10,326 | -0.03(-0.07%) |
Jan 10, 2022 | 41.24 | 41.52 | 41.24 | 41.52 | 2,599 | -0.29(-0.70%) |
Jan 07, 2022 | 41.74 | 41.81 | 41.69 | 41.81 | 1,093 | +0.14(+0.33%) |
Jan 06, 2022 | 41.71 | 41.71 | 41.68 | 41.68 | 343 | -0.46(-1.10%) |
Jan 04, 2022 | 42.14 | 42.14 | 42.14 | 213 | +0.30(+0.72%) |