Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.23 | 39.23 | 38.80 | 38.80 | 17,420 | -0.04(-0.10%) |
Mar 30, 2022 | 39.30 | 39.31 | 38.84 | 38.84 | 18,265 | -0.16(-0.41%) |
Mar 29, 2022 | 38.92 | 39.22 | 38.75 | 39.00 | 23,070 | +0.34(+0.88%) |
Mar 28, 2022 | 38.50 | 38.66 | 38.15 | 38.66 | 25,035 | -0.07(-0.18%) |
Mar 25, 2022 | 37.42 | 38.87 | 37.42 | 38.73 | 18,895 | -0.71(-1.80%) |
Mar 24, 2022 | 38.87 | 39.48 | 38.83 | 39.44 | 34,247 | +0.50(+1.28%) |
Mar 23, 2022 | 37.55 | 39.24 | 37.55 | 38.94 | 94,843 | -0.56(-1.42%) |
Mar 22, 2022 | 39.18 | 39.79 | 39.18 | 39.50 | 50,736 | +0.85(+2.20%) |
Mar 21, 2022 | 38.75 | 38.75 | 38.25 | 38.65 | 31,547 | -1.64(-4.07%) |
Mar 18, 2022 | 39.45 | 40.64 | 39.40 | 40.29 | 23,544 | +1.97(+5.14%) |
Mar 17, 2022 | 38.07 | 38.41 | 37.82 | 38.32 | 45,742 | -0.03(-0.08%) |
Mar 16, 2022 | 35.92 | 38.35 | 35.74 | 38.35 | 84,443 | +4.11(+12.00%) |
Mar 15, 2022 | 34.60 | 34.60 | 33.44 | 34.24 | 56,442 | -0.69(-1.98%) |
Mar 14, 2022 | 35.50 | 35.81 | 34.89 | 34.93 | 39,031 | -1.62(-4.43%) |
Mar 11, 2022 | 37.67 | 37.77 | 36.50 | 36.55 | 39,938 | -1.12(-2.97%) |
Mar 10, 2022 | 37.65 | 37.96 | 37.44 | 37.67 | 25,617 | -0.58(-1.52%) |
Mar 09, 2022 | 38.50 | 38.50 | 37.81 | 38.25 | 36,377 | +0.04(+0.11%) |
Mar 08, 2022 | 38.33 | 38.94 | 38.02 | 38.21 | 25,359 | -0.48(-1.24%) |
Mar 07, 2022 | 39.19 | 39.33 | 38.50 | 38.69 | 75,731 | -1.49(-3.71%) |
Mar 04, 2022 | 40.68 | 40.68 | 40.13 | 40.18 | 40,352 | -1.31(-3.16%) |
Mar 03, 2022 | 40.94 | 41.98 | 40.94 | 41.49 | 62,224 | -0.02(-0.06%) |
Mar 02, 2022 | 41.41 | 41.66 | 41.31 | 41.52 | 28,675 | -0.12(-0.28%) |
Mar 01, 2022 | 41.89 | 41.90 | 41.50 | 41.63 | 28,672 | -0.57(-1.35%) |
Feb 28, 2022 | 41.84 | 42.20 | 41.78 | 42.20 | 32,012 | +0.11(+0.26%) |
Feb 25, 2022 | 41.67 | 42.09 | 41.68 | 42.09 | 37,768 | -0.12(-0.30%) |
Feb 24, 2022 | 41.40 | 42.25 | 40.50 | 42.22 | 29,024 | -0.51(-1.21%) |
Feb 23, 2022 | 43.31 | 43.41 | 42.70 | 42.73 | 17,061 | -0.69(-1.59%) |
Feb 22, 2022 | 43.59 | 43.63 | 43.23 | 43.42 | 27,137 | -0.27(-0.61%) |
Feb 18, 2022 | 43.69 | 0 | -0.32(-0.73%) | |||
Feb 17, 2022 | 44.33 | 44.39 | 43.91 | 44.01 | 21,470 | +0.23(+0.53%) |
Feb 16, 2022 | 45.00 | 45.00 | 43.50 | 43.78 | 8,892 | +0.38(+0.88%) |
Feb 15, 2022 | 43.17 | 43.43 | 41.99 | 43.40 | 30,957 | -0.48(-1.09%) |
Feb 14, 2022 | 43.75 | 43.98 | 43.56 | 43.88 | 39,946 | -0.43(-0.97%) |
Feb 11, 2022 | 44.85 | 45.05 | 44.31 | 44.31 | 19,618 | +0.56(+1.28%) |
Feb 10, 2022 | 43.95 | 44.18 | 43.75 | 43.75 | 52,921 | -0.56(-1.26%) |
Feb 09, 2022 | 43.95 | 44.31 | 43.95 | 44.31 | 11,717 | +0.50(+1.14%) |
Feb 08, 2022 | 43.62 | 43.91 | 43.58 | 43.81 | 75,648 | +0.23(+0.53%) |
Feb 07, 2022 | 43.60 | 43.78 | 43.56 | 43.58 | 13,807 | +0.64(+1.49%) |
Feb 04, 2022 | 42.73 | 43.11 | 42.53 | 42.94 | 25,980 | +0.54(+1.27%) |
Feb 03, 2022 | 42.50 | 42.09 | 42.40 | 11,026 | -0.30(-0.70%) | |
Feb 02, 2022 | 42.66 | 42.70 | 42.26 | 42.70 | 18,924 | +0.17(+0.40%) |
Feb 01, 2022 | 41.98 | 42.53 | 41.98 | 42.53 | 24,415 | +0.38(+0.90%) |
Jan 31, 2022 | 41.69 | 42.15 | 62,235 | +0.47(+1.13%) | ||
Jan 28, 2022 | 42.44 | 42.44 | 41.29 | 41.68 | 218,893 | -1.41(-3.27%) |
Jan 27, 2022 | 43.50 | 43.50 | 43.10 | 43.09 | 77,208 | +0.22(+0.51%) |
Jan 26, 2022 | 43.32 | 43.47 | 42.59 | 42.87 | 51,054 | -0.33(-0.76%) |
Jan 25, 2022 | 43.28 | 43.35 | 42.57 | 43.20 | 207,042 | +0.44(+1.03%) |
Jan 24, 2022 | 42.77 | 44.18 | 42.20 | 42.76 | 52,551 | -0.84(-1.93%) |
Jan 21, 2022 | 43.54 | 43.74 | 43.33 | 43.60 | 26,704 | +0.27(+0.62%) |
Jan 20, 2022 | 43.55 | 43.94 | 43.33 | 43.33 | 36,524 | +1.52(+3.64%) |
Jan 19, 2022 | 42.19 | 42.19 | 41.48 | 41.81 | 41,506 | +0.79(+1.93%) |
Jan 18, 2022 | 40.55 | 41.02 | 40.47 | 41.02 | 34,836 | +0.52(+1.28%) |
Jan 14, 2022 | 40.50 | 0 | -0.14(-0.34%) | |||
Jan 13, 2022 | 40.81 | 41.06 | 40.64 | 40.64 | 13,995 | -0.77(-1.86%) |
Jan 12, 2022 | 40.18 | 41.41 | 40.18 | 41.41 | 27,754 | +0.04(+0.10%) |
Jan 11, 2022 | 40.91 | 41.37 | 40.77 | 41.37 | 51,378 | +1.36(+3.40%) |
Jan 10, 2022 | 40.05 | 40.24 | 39.73 | 40.01 | 28,162 | -0.45(-1.11%) |
Jan 07, 2022 | 40.30 | 40.51 | 40.24 | 40.46 | 15,850 | +1.71(+4.41%) |
Jan 06, 2022 | 38.80 | 38.89 | 38.63 | 38.75 | 37,043 | -0.71(-1.80%) |
Jan 05, 2022 | 39.64 | 39.97 | 39.46 | 39.46 | 36,874 | +0.74(+1.91%) |
Jan 04, 2022 | 37.72 | 39.01 | 37.72 | 38.72 | 22,471 | -0.27(-0.69%) |