Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.37 | 35.37 | 35.08 | 35.08 | 41,592 | -0.54(-1.51%) |
Mar 30, 2022 | 35.85 | 35.93 | 35.60 | 35.62 | 6,536 | -0.13(-0.37%) |
Mar 29, 2022 | 35.74 | 35.94 | 35.58 | 35.75 | 3,680 | +0.29(+0.82%) |
Mar 28, 2022 | 35.46 | 35.47 | 35.29 | 35.46 | 4,608 | -0.17(-0.49%) |
Mar 25, 2022 | 35.68 | 35.69 | 35.63 | 35.63 | 1,903 | +0.05(+0.15%) |
Mar 24, 2022 | 35.55 | 35.71 | 35.49 | 35.58 | 1,910 | -0.04(-0.10%) |
Mar 23, 2022 | 35.67 | 35.72 | 35.61 | 35.61 | 95,920 | -0.46(-1.26%) |
Mar 22, 2022 | 36.06 | 36.12 | 35.95 | 36.07 | 2,301 | +0.37(+1.05%) |
Mar 21, 2022 | 35.99 | 35.99 | 35.69 | 35.69 | 11,793 | +0.07(+0.20%) |
Mar 18, 2022 | 35.19 | 35.86 | 35.19 | 35.62 | 55,907 | +0.05(+0.15%) |
Mar 17, 2022 | 35.02 | 35.57 | 35.02 | 35.57 | 4,420 | +0.40(+1.13%) |
Mar 16, 2022 | 34.70 | 35.17 | 34.62 | 35.17 | 2,810 | +0.94(+2.74%) |
Mar 15, 2022 | 34.05 | 34.23 | 34.01 | 34.23 | 5,477 | +0.26(+0.77%) |
Mar 14, 2022 | 34.09 | 34.38 | 33.93 | 33.97 | 13,446 | +0.45(+1.35%) |
Mar 11, 2022 | 34.13 | 34.13 | 33.52 | 33.52 | 4,872 | -0.33(-0.96%) |
Mar 10, 2022 | 33.70 | 33.84 | 33.60 | 33.84 | 8,502 | -0.36(-1.06%) |
Mar 09, 2022 | 33.34 | 34.37 | 33.34 | 34.20 | 11,972 | +1.57(+4.81%) |
Mar 08, 2022 | 32.43 | 33.35 | 32.43 | 32.63 | 22,644 | +0.60(+1.89%) |
Mar 07, 2022 | 33.03 | 33.03 | 32.03 | 32.03 | 42,957 | -0.72(-2.19%) |
Mar 04, 2022 | 33.39 | 33.54 | 32.63 | 32.74 | 24,642 | -1.49(-4.34%) |
Mar 03, 2022 | 35.28 | 35.28 | 34.05 | 34.23 | 16,636 | -1.46(-4.10%) |
Mar 02, 2022 | 35.49 | 35.69 | 35.47 | 35.69 | 3,048 | +0.60(+1.72%) |
Mar 01, 2022 | 35.86 | 35.86 | 35.08 | 35.09 | 2,602 | -0.80(-2.23%) |
Feb 28, 2022 | 36.02 | 36.43 | 35.87 | 35.89 | 13,610 | -0.87(-2.36%) |
Feb 25, 2022 | 36.41 | 36.85 | 36.51 | 36.76 | 1,580 | +1.12(+3.13%) |
Feb 24, 2022 | 35.20 | 35.82 | 34.86 | 35.64 | 13,459 | -1.42(-3.84%) |
Feb 23, 2022 | 37.72 | 37.73 | 37.05 | 37.07 | 15,646 | -0.28(-0.76%) |
Feb 22, 2022 | 37.45 | 37.66 | 37.29 | 37.35 | 5,236 | -0.56(-1.49%) |
Feb 18, 2022 | 37.91 | 0 | +0.08(+0.20%) | |||
Feb 17, 2022 | 37.93 | 37.93 | 37.84 | 37.84 | 492 | -0.54(-1.41%) |
Feb 16, 2022 | 38.13 | 38.61 | 38.09 | 38.38 | 6,528 | +0.27(+0.71%) |
Feb 15, 2022 | 38.02 | 38.19 | 38.01 | 38.11 | 4,881 | +0.58(+1.55%) |
Feb 14, 2022 | 37.72 | 37.76 | 37.51 | 37.53 | 12,966 | -0.63(-1.66%) |
Feb 11, 2022 | 38.51 | 38.68 | 38.16 | 38.16 | 5,143 | -0.39(-1.01%) |
Feb 10, 2022 | 38.61 | 38.90 | 38.55 | 38.55 | 1,560 | +0.04(+0.09%) |
Feb 09, 2022 | 38.59 | 38.73 | 38.51 | 38.51 | 3,514 | +0.34(+0.89%) |
Feb 08, 2022 | 37.91 | 38.17 | 37.80 | 38.17 | 11,186 | +0.16(+0.42%) |
Feb 07, 2022 | 38.04 | 38.15 | 37.93 | 38.01 | 3,426 | +0.13(+0.33%) |
Feb 04, 2022 | 38.03 | 38.16 | 37.84 | 37.89 | 13,576 | -0.42(-1.08%) |
Feb 03, 2022 | 38.56 | 38.30 | 38.30 | 6,367 | -0.61(-1.58%) | |
Feb 02, 2022 | 38.85 | 38.92 | 38.85 | 38.92 | 1,541 | +0.51(+1.32%) |
Feb 01, 2022 | 38.42 | 38.45 | 38.28 | 38.41 | 2,587 | +0.41(+1.07%) |
Jan 31, 2022 | 37.71 | 38.02 | 38.00 | 9,051 | +0.60(+1.62%) | |
Jan 28, 2022 | 37.26 | 37.46 | 37.25 | 37.40 | 7,269 | -0.12(-0.31%) |
Jan 27, 2022 | 37.72 | 38.09 | 37.49 | 37.52 | 13,268 | +0.14(+0.36%) |
Jan 26, 2022 | 37.99 | 38.03 | 37.26 | 37.38 | 122,799 | -0.12(-0.31%) |
Jan 25, 2022 | 37.07 | 37.50 | 36.88 | 37.50 | 8,565 | +0.37(+1.00%) |
Jan 24, 2022 | 37.37 | 37.37 | 36.43 | 37.13 | 20,041 | -1.18(-3.09%) |
Jan 21, 2022 | 38.67 | 38.67 | 38.31 | 38.31 | 1,031 | -0.70(-1.78%) |
Jan 20, 2022 | 39.36 | 39.36 | 39.01 | 39.01 | 2,541 | -0.32(-0.81%) |
Jan 19, 2022 | 39.38 | 39.45 | 39.26 | 39.33 | 6,450 | +0.40(+1.03%) |
Jan 18, 2022 | 38.88 | 38.98 | 38.53 | 38.93 | 10,736 | -0.17(-0.44%) |
Jan 14, 2022 | 39.10 | 0 | -0.65(-1.64%) | |||
Jan 13, 2022 | 40.02 | 40.09 | 39.62 | 39.75 | 23,991 | -0.34(-0.86%) |
Jan 12, 2022 | 39.93 | 40.16 | 39.81 | 40.09 | 39,330 | +0.58(+1.46%) |
Jan 11, 2022 | 39.47 | 39.52 | 39.13 | 39.51 | 6,886 | +0.11(+0.29%) |
Jan 10, 2022 | 39.38 | 39.42 | 39.24 | 39.40 | 7,472 | -0.51(-1.28%) |
Jan 07, 2022 | 39.90 | 39.96 | 39.82 | 39.91 | 1,268 | +0.24(+0.61%) |
Jan 06, 2022 | 39.62 | 39.91 | 39.55 | 39.67 | 3,261 | -0.33(-0.81%) |
Jan 05, 2022 | 40.36 | 40.52 | 39.83 | 39.99 | 60,494 | -0.20(-0.51%) |