Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.47 | 40.24 | 38.66 | 38.78 | 905,677 | -1.00(-2.51%) |
Mar 30, 2022 | 40.09 | 40.24 | 39.42 | 39.78 | 1,094,092 | -0.48(-1.20%) |
Mar 29, 2022 | 40.67 | 41.06 | 39.73 | 40.26 | 1,129,929 | -0.27(-0.67%) |
Mar 28, 2022 | 40.77 | 40.81 | 39.88 | 40.53 | 857,980 | -0.45(-1.09%) |
Mar 25, 2022 | 39.68 | 40.99 | 39.54 | 40.98 | 1,639,720 | +1.38(+3.48%) |
Mar 24, 2022 | 39.41 | 39.85 | 38.80 | 39.61 | 1,104,367 | +0.48(+1.23%) |
Mar 23, 2022 | 39.55 | 40.22 | 38.64 | 39.12 | 1,384,016 | -0.51(-1.28%) |
Mar 22, 2022 | 37.78 | 40.52 | 37.48 | 39.63 | 3,126,138 | +2.35(+6.30%) |
Mar 21, 2022 | 38.28 | 38.28 | 36.66 | 37.28 | 1,067,055 | -0.77(-2.03%) |
Mar 18, 2022 | 38.47 | 38.58 | 37.50 | 38.05 | 2,658,958 | -0.32(-0.82%) |
Mar 17, 2022 | 37.04 | 38.99 | 36.67 | 38.37 | 1,690,923 | +0.65(+1.72%) |
Mar 16, 2022 | 36.38 | 38.32 | 36.26 | 37.72 | 1,824,468 | +1.95(+5.44%) |
Mar 15, 2022 | 35.52 | 36.37 | 35.08 | 35.77 | 730,137 | +0.46(+1.29%) |
Mar 14, 2022 | 35.62 | 35.94 | 34.93 | 35.32 | 838,992 | +0.55(+1.59%) |
Mar 11, 2022 | 34.70 | 35.62 | 34.53 | 34.77 | 1,126,229 | +0.46(+1.33%) |
Mar 10, 2022 | 33.65 | 33.60 | 34.31 | 726,006 | +0.09(+0.25%) | |
Mar 09, 2022 | 33.62 | 34.60 | 33.12 | 34.22 | 1,361,168 | +2.08(+6.48%) |
Mar 08, 2022 | 31.51 | 32.87 | 31.00 | 32.14 | 1,315,704 | +1.12(+3.60%) |
Mar 07, 2022 | 32.97 | 33.59 | 30.76 | 31.02 | 1,350,118 | -2.13(-6.42%) |
Mar 04, 2022 | 35.15 | 35.20 | 32.39 | 33.15 | 1,804,223 | -2.59(-7.23%) |
Mar 03, 2022 | 36.03 | 37.93 | 34.91 | 35.74 | 3,028,127 | +1.57(+4.61%) |
Mar 02, 2022 | 32.69 | 34.61 | 32.62 | 34.16 | 1,266,763 | +1.70(+5.25%) |
Mar 01, 2022 | 35.06 | 35.47 | 32.27 | 32.46 | 967,628 | -2.90(-8.19%) |
Feb 28, 2022 | 34.66 | 35.70 | 34.37 | 35.36 | 786,790 | -0.27(-0.75%) |
Feb 25, 2022 | 34.58 | 36.01 | 35.33 | 35.62 | 629,805 | +1.26(+3.67%) |
Feb 24, 2022 | 33.15 | 34.37 | 32.40 | 34.36 | 1,219,115 | -0.23(-0.67%) |
Feb 23, 2022 | 35.46 | 35.98 | 34.41 | 34.59 | 575,956 | -0.52(-1.48%) |
Feb 22, 2022 | 35.30 | 36.06 | 34.45 | 35.11 | 584,877 | -0.56(-1.58%) |
Feb 18, 2022 | 35.68 | 0 | -0.26(-0.72%) | |||
Feb 17, 2022 | 37.20 | 37.43 | 35.67 | 35.93 | 590,511 | -1.62(-4.31%) |
Feb 16, 2022 | 37.05 | 38.04 | 36.81 | 37.55 | 681,543 | +0.53(+1.42%) |
Feb 15, 2022 | 35.87 | 37.22 | 35.74 | 37.02 | 616,705 | +1.74(+4.93%) |
Feb 14, 2022 | 36.04 | 36.71 | 34.94 | 35.29 | 589,559 | -1.15(-3.16%) |
Feb 11, 2022 | 37.77 | 38.36 | 35.88 | 36.44 | 847,324 | -1.17(-3.10%) |
Feb 10, 2022 | 36.41 | 38.62 | 36.32 | 37.60 | 1,198,342 | +0.86(+2.35%) |
Feb 09, 2022 | 36.42 | 37.48 | 36.08 | 36.74 | 995,370 | +0.29(+0.81%) |
Feb 08, 2022 | 35.00 | 36.57 | 34.64 | 36.45 | 1,091,522 | +1.77(+5.11%) |
Feb 07, 2022 | 33.93 | 35.18 | 33.93 | 34.67 | 1,078,576 | +0.99(+2.95%) |
Feb 04, 2022 | 32.29 | 33.92 | 32.29 | 33.68 | 1,533,477 | +1.37(+4.26%) |
Feb 03, 2022 | 32.29 | 32.30 | 578,111 | -0.35(-1.06%) | ||
Feb 02, 2022 | 33.29 | 33.62 | 32.46 | 32.65 | 592,679 | -0.53(-1.59%) |
Feb 01, 2022 | 32.86 | 33.78 | 32.86 | 33.18 | 857,892 | +0.00(+0.00%) |
Jan 31, 2022 | 32.08 | 33.43 | 33.18 | 1,044,094 | +0.86(+2.68%) | |
Jan 28, 2022 | 32.39 | 32.52 | 30.98 | 32.31 | 670,792 | -0.25(-0.77%) |
Jan 27, 2022 | 34.23 | 34.80 | 32.17 | 32.56 | 1,289,749 | -1.21(-3.58%) |
Jan 26, 2022 | 34.27 | 34.73 | 33.38 | 33.77 | 1,060,594 | +0.63(+1.90%) |
Jan 25, 2022 | 32.15 | 33.69 | 32.02 | 33.14 | 1,346,026 | -0.72(-2.12%) |
Jan 24, 2022 | 33.18 | 33.94 | 31.79 | 33.86 | 1,197,476 | -0.37(-1.09%) |
Jan 21, 2022 | 35.79 | 35.98 | 34.03 | 34.23 | 1,209,886 | -2.08(-5.72%) |
Jan 20, 2022 | 36.75 | 37.91 | 36.19 | 36.31 | 808,234 | -0.38(-1.04%) |
Jan 19, 2022 | 37.21 | 37.34 | 36.40 | 36.69 | 717,029 | -0.19(-0.52%) |
Jan 18, 2022 | 38.00 | 38.00 | 36.06 | 36.88 | 1,260,108 | -1.20(-3.16%) |
Jan 14, 2022 | 38.08 | 0 | +0.24(+0.64%) | |||
Jan 13, 2022 | 38.58 | 38.93 | 37.59 | 37.84 | 1,156,177 | -0.53(-1.37%) |
Jan 12, 2022 | 39.60 | 39.97 | 37.70 | 38.36 | 1,503,911 | -1.12(-2.85%) |
Jan 11, 2022 | 40.49 | 41.30 | 39.20 | 39.49 | 1,397,492 | -0.80(-2.00%) |
Jan 10, 2022 | 39.59 | 40.33 | 38.57 | 40.29 | 931,300 | +0.72(+1.81%) |
Jan 07, 2022 | 38.65 | 39.60 | 38.13 | 39.58 | 1,389,093 | +1.01(+2.62%) |
Jan 06, 2022 | 38.10 | 39.15 | 38.10 | 38.56 | 1,146,772 | +0.92(+2.43%) |
Jan 05, 2022 | 39.32 | 39.52 | 37.47 | 37.65 | 1,101,117 | -1.36(-3.48%) |
Jan 04, 2022 | 36.99 | 39.21 | 36.99 | 39.00 | 2,153,384 | +2.41(+6.59%) |