Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.48 | 38.48 | 38.40 | 38.40 | 800 | -0.63(-1.62%) |
Mar 30, 2022 | 39.09 | 39.16 | 38.97 | 39.04 | 2,732 | +1.35(+3.57%) |
Mar 29, 2022 | 37.80 | 37.80 | 37.57 | 37.69 | 4,382 | +0.17(+0.46%) |
Mar 28, 2022 | 37.69 | 37.69 | 37.47 | 37.52 | 3,492 | -0.69(-1.81%) |
Mar 25, 2022 | 38.31 | 38.31 | 38.14 | 38.21 | 2,734 | -1.04(-2.65%) |
Mar 24, 2022 | 39.12 | 39.25 | 39.06 | 39.25 | 1,149 | +0.14(+0.35%) |
Mar 23, 2022 | 38.91 | 39.18 | 38.91 | 39.11 | 3,274 | -0.04(-0.10%) |
Mar 22, 2022 | 39.07 | 39.17 | 39.07 | 39.15 | 1,989 | -0.44(-1.10%) |
Mar 21, 2022 | 39.52 | 39.61 | 39.44 | 39.59 | 5,524 | -0.37(-0.93%) |
Mar 18, 2022 | 39.42 | 39.96 | 39.42 | 39.96 | 7,080 | +0.44(+1.11%) |
Mar 17, 2022 | 39.33 | 39.71 | 39.08 | 39.52 | 12,608 | -0.08(-0.20%) |
Mar 16, 2022 | 39.46 | 39.70 | 39.35 | 39.60 | 11,165 | +3.58(+9.95%) |
Mar 15, 2022 | 35.66 | 36.46 | 35.59 | 36.02 | 14,683 | -0.30(-0.84%) |
Mar 14, 2022 | 36.86 | 36.96 | 36.27 | 36.32 | 22,576 | -1.86(-4.86%) |
Mar 11, 2022 | 38.75 | 38.75 | 38.18 | 38.18 | 8,430 | -0.06(-0.17%) |
Mar 10, 2022 | 38.09 | 38.24 | 38.05 | 38.24 | 37,168 | +0.60(+1.61%) |
Mar 09, 2022 | 37.84 | 37.84 | 37.55 | 37.64 | 6,866 | +0.11(+0.28%) |
Mar 08, 2022 | 37.54 | 37.74 | 37.34 | 37.53 | 9,523 | -0.47(-1.23%) |
Mar 07, 2022 | 38.26 | 38.43 | 38.00 | 38.00 | 9,495 | -1.94(-4.86%) |
Mar 04, 2022 | 39.99 | 39.99 | 39.79 | 39.94 | 4,777 | -0.67(-1.64%) |
Mar 03, 2022 | 40.67 | 40.67 | 40.52 | 40.61 | 1,683 | -0.81(-1.96%) |
Mar 02, 2022 | 41.42 | 41.42 | 41.42 | 41.42 | 424 | -0.54(-1.29%) |
Mar 01, 2022 | 41.99 | 41.99 | 41.85 | 41.96 | 931 | -0.20(-0.47%) |
Feb 28, 2022 | 42.07 | 42.34 | 42.05 | 42.16 | 4,231 | +0.19(+0.46%) |
Feb 25, 2022 | 41.62 | 41.97 | 41.72 | 41.97 | 1,949 | +1.19(+2.92%) |
Feb 24, 2022 | 40.13 | 40.81 | 40.13 | 40.77 | 9,703 | -0.55(-1.34%) |
Feb 23, 2022 | 41.40 | 41.46 | 41.27 | 41.33 | 3,102 | +0.98(+2.42%) |
Feb 22, 2022 | 40.35 | 40.50 | 40.34 | 40.35 | 22,494 | -0.80(-1.94%) |
Feb 18, 2022 | 41.15 | 0 | -0.15(-0.37%) | |||
Feb 17, 2022 | 41.41 | 41.47 | 41.28 | 41.30 | 4,777 | +0.14(+0.35%) |
Feb 16, 2022 | 41.00 | 41.21 | 40.98 | 41.16 | 11,017 | +0.05(+0.13%) |
Feb 15, 2022 | 40.95 | 41.16 | 40.95 | 41.10 | 5,166 | +1.58(+4.00%) |
Feb 14, 2022 | 39.62 | 39.67 | 39.46 | 39.52 | 9,330 | -0.08(-0.20%) |
Feb 11, 2022 | 40.06 | 40.06 | 39.60 | 39.60 | 26,822 | -1.53(-3.72%) |
Feb 10, 2022 | 40.92 | 41.29 | 40.92 | 41.13 | 5,030 | -0.85(-2.03%) |
Feb 09, 2022 | 41.89 | 41.98 | 41.88 | 41.98 | 3,740 | +0.55(+1.32%) |
Feb 08, 2022 | 41.29 | 41.48 | 41.29 | 41.44 | 6,050 | -0.83(-1.96%) |
Feb 07, 2022 | 42.38 | 42.38 | 42.20 | 42.26 | 6,155 | -0.50(-1.16%) |
Feb 04, 2022 | 42.71 | 42.87 | 42.69 | 42.76 | 7,384 | +0.21(+0.49%) |
Feb 03, 2022 | 42.47 | 42.77 | 42.55 | 8,081 | -0.13(-0.31%) | |
Feb 02, 2022 | 42.93 | 42.93 | 42.65 | 42.68 | 4,002 | +0.01(+0.02%) |
Feb 01, 2022 | 42.59 | 42.67 | 42.48 | 42.67 | 7,433 | +0.13(+0.30%) |
Jan 31, 2022 | 42.10 | 42.55 | 42.55 | 4,029 | +0.39(+0.93%) | |
Jan 28, 2022 | 41.95 | 42.20 | 41.90 | 42.16 | 6,349 | -0.18(-0.43%) |
Jan 27, 2022 | 42.68 | 42.68 | 42.34 | 42.34 | 35,700 | -1.30(-2.97%) |
Jan 26, 2022 | 44.04 | 44.04 | 43.64 | 43.64 | 7,746 | +0.22(+0.51%) |
Jan 25, 2022 | 43.16 | 43.51 | 43.10 | 43.42 | 10,733 | -1.02(-2.30%) |
Jan 24, 2022 | 44.30 | 44.44 | 43.91 | 44.44 | 26,852 | +0.43(+0.97%) |
Jan 21, 2022 | 44.17 | 44.17 | 43.99 | 44.01 | 4,265 | -0.60(-1.35%) |
Jan 20, 2022 | 44.83 | 44.97 | 44.61 | 44.61 | 16,676 | -0.12(-0.27%) |
Jan 19, 2022 | 45.01 | 45.01 | 44.73 | 44.73 | 14,874 | -0.90(-1.97%) |
Jan 18, 2022 | 45.61 | 45.83 | 45.57 | 45.63 | 25,041 | +0.28(+0.62%) |
Jan 14, 2022 | 45.35 | 0 | +0.63(+1.40%) | |||
Jan 13, 2022 | 44.90 | 44.90 | 44.70 | 44.72 | 5,506 | -1.11(-2.42%) |
Jan 12, 2022 | 45.69 | 45.85 | 45.50 | 45.83 | 93,959 | +1.32(+2.97%) |
Jan 11, 2022 | 44.25 | 44.51 | 44.25 | 44.51 | 9,183 | -0.28(-0.64%) |
Jan 10, 2022 | 44.83 | 44.84 | 44.68 | 44.79 | 8,371 | -0.07(-0.15%) |
Jan 07, 2022 | 45.01 | 45.01 | 44.77 | 44.86 | 14,476 | -0.39(-0.87%) |
Jan 06, 2022 | 45.55 | 45.55 | 45.24 | 45.25 | 33,228 | -0.46(-1.00%) |
Jan 05, 2022 | 46.01 | 46.26 | 45.69 | 45.71 | 14,864 | -1.45(-3.07%) |
Jan 04, 2022 | 47.43 | 47.43 | 47.08 | 47.16 | 10,157 | -1.32(-2.73%) |