Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.95 | 37.87 | 36.22 | 36.34 | 583,876 | -0.61(-1.65%) |
Mar 30, 2022 | 36.91 | 37.94 | 36.69 | 36.95 | 277,023 | -0.07(-0.19%) |
Mar 29, 2022 | 36.11 | 37.47 | 36.11 | 37.02 | 426,802 | +1.15(+3.21%) |
Mar 28, 2022 | 36.76 | 37.35 | 35.00 | 35.87 | 608,230 | -1.01(-2.74%) |
Mar 25, 2022 | 38.35 | 38.59 | 36.80 | 36.88 | 295,517 | -1.97(-5.07%) |
Mar 24, 2022 | 37.65 | 39.04 | 36.71 | 38.85 | 603,245 | +1.51(+4.04%) |
Mar 23, 2022 | 37.96 | 38.49 | 36.49 | 37.34 | 773,964 | -1.36(-3.51%) |
Mar 22, 2022 | 39.05 | 39.26 | 38.30 | 38.70 | 1,246,033 | +0.47(+1.23%) |
Mar 21, 2022 | 37.25 | 38.81 | 37.10 | 38.23 | 840,968 | -0.30(-0.78%) |
Mar 18, 2022 | 39.04 | 39.93 | 38.00 | 38.53 | 1,449,993 | -0.47(-1.21%) |
Mar 17, 2022 | 38.04 | 39.05 | 37.58 | 39.00 | 775,205 | -0.05(-0.13%) |
Mar 16, 2022 | 37.89 | 39.34 | 37.89 | 39.05 | 2,387,522 | +3.42(+9.60%) |
Mar 15, 2022 | 31.37 | 35.79 | 31.12 | 35.63 | 1,127,057 | +4.61(+14.86%) |
Mar 14, 2022 | 32.64 | 33.50 | 30.75 | 31.02 | 1,449,102 | -4.95(-13.76%) |
Mar 11, 2022 | 37.21 | 37.48 | 35.62 | 35.97 | 674,060 | -1.03(-2.78%) |
Mar 10, 2022 | 35.50 | 37.29 | 34.64 | 37.00 | 1,304,410 | -1.41(-3.67%) |
Mar 09, 2022 | 36.57 | 38.67 | 36.57 | 38.41 | 837,124 | +1.86(+5.09%) |
Mar 08, 2022 | 34.60 | 37.62 | 33.88 | 36.55 | 1,307,329 | +2.30(+6.72%) |
Mar 07, 2022 | 35.28 | 35.72 | 33.85 | 34.25 | 1,057,409 | -1.03(-2.92%) |
Mar 04, 2022 | 35.59 | 36.20 | 34.58 | 35.28 | 707,582 | -0.85(-2.35%) |
Mar 03, 2022 | 37.38 | 37.83 | 34.96 | 36.13 | 1,106,535 | -1.48(-3.94%) |
Mar 02, 2022 | 38.05 | 38.42 | 37.26 | 37.61 | 1,312,004 | -0.44(-1.16%) |
Mar 01, 2022 | 41.03 | 41.03 | 37.56 | 38.05 | 2,129,509 | -1.54(-3.89%) |
Feb 28, 2022 | 38.88 | 40.39 | 37.88 | 39.59 | 1,610,299 | +1.17(+3.05%) |
Feb 25, 2022 | 39.43 | 38.44 | 37.50 | 38.42 | 680,528 | -0.04(-0.10%) |
Feb 24, 2022 | 35.53 | 38.52 | 35.53 | 38.46 | 479,416 | +1.87(+5.11%) |
Feb 23, 2022 | 38.55 | 39.73 | 36.45 | 36.59 | 1,080,483 | -0.53(-1.43%) |
Feb 22, 2022 | 37.89 | 39.00 | 36.86 | 37.12 | 435,963 | -0.80(-2.11%) |
Feb 18, 2022 | 37.92 | 0 | -0.63(-1.63%) | |||
Feb 17, 2022 | 41.88 | 41.88 | 38.52 | 38.55 | 439,895 | -3.05(-7.33%) |
Feb 16, 2022 | 40.11 | 42.17 | 39.48 | 41.60 | 1,382,268 | +1.00(+2.46%) |
Feb 15, 2022 | 38.07 | 40.64 | 37.87 | 40.60 | 1,523,096 | +0.88(+2.22%) |
Feb 14, 2022 | 40.81 | 40.81 | 39.43 | 39.72 | 646,534 | -0.83(-2.05%) |
Feb 11, 2022 | 41.00 | 41.56 | 39.81 | 40.55 | 397,804 | +0.06(+0.15%) |
Feb 10, 2022 | 39.89 | 41.02 | 39.00 | 40.49 | 576,657 | -0.01(-0.02%) |
Feb 09, 2022 | 43.98 | 43.98 | 39.91 | 40.50 | 484,789 | -2.59(-6.01%) |
Feb 08, 2022 | 41.63 | 43.38 | 41.41 | 43.09 | 636,185 | +0.56(+1.32%) |
Feb 07, 2022 | 41.51 | 43.33 | 41.51 | 42.53 | 515,745 | +1.06(+2.56%) |
Feb 04, 2022 | 41.23 | 42.05 | 40.85 | 41.47 | 173,556 | +0.53(+1.29%) |
Feb 03, 2022 | 40.89 | 41.55 | 40.94 | 303,554 | -0.41(-0.99%) | |
Feb 02, 2022 | 42.95 | 42.95 | 40.21 | 41.35 | 301,082 | -1.62(-3.77%) |
Feb 01, 2022 | 42.64 | 43.24 | 42.01 | 42.97 | 354,582 | +0.33(+0.77%) |
Jan 31, 2022 | 38.83 | 42.75 | 42.64 | 512,565 | +5.18(+13.83%) | |
Jan 28, 2022 | 35.69 | 37.59 | 34.85 | 37.46 | 681,926 | +1.68(+4.70%) |
Jan 27, 2022 | 38.26 | 38.62 | 35.60 | 35.78 | 524,878 | -2.29(-6.02%) |
Jan 26, 2022 | 38.62 | 39.47 | 37.89 | 38.07 | 440,887 | -0.05(-0.13%) |
Jan 25, 2022 | 37.51 | 38.58 | 36.84 | 38.12 | 332,834 | +0.21(+0.55%) |
Jan 24, 2022 | 38.60 | 38.60 | 35.61 | 37.91 | 1,090,329 | -1.30(-3.32%) |
Jan 21, 2022 | 38.81 | 40.05 | 38.45 | 39.21 | 863,726 | +0.02(+0.05%) |
Jan 20, 2022 | 40.92 | 42.28 | 38.95 | 39.19 | 267,472 | -1.16(-2.87%) |
Jan 19, 2022 | 41.50 | 42.55 | 40.18 | 40.35 | 341,128 | -0.75(-1.82%) |
Jan 18, 2022 | 41.00 | 42.62 | 40.04 | 41.10 | 853,534 | -0.40(-0.96%) |
Jan 14, 2022 | 41.50 | 0 | -1.74(-4.02%) | |||
Jan 13, 2022 | 46.64 | 47.20 | 42.95 | 43.24 | 672,032 | -3.71(-7.90%) |
Jan 12, 2022 | 45.49 | 48.33 | 44.24 | 46.95 | 606,784 | +1.30(+2.85%) |
Jan 11, 2022 | 42.96 | 45.67 | 42.07 | 45.65 | 428,622 | +2.80(+6.53%) |
Jan 10, 2022 | 44.53 | 44.53 | 41.84 | 42.85 | 542,817 | -1.81(-4.05%) |
Jan 07, 2022 | 44.34 | 45.90 | 43.83 | 44.66 | 267,620 | +0.33(+0.74%) |
Jan 06, 2022 | 43.01 | 44.58 | 42.54 | 44.33 | 932,697 | -0.34(-0.76%) |
Jan 05, 2022 | 46.83 | 47.55 | 44.47 | 44.67 | 719,273 | -2.08(-4.45%) |
Jan 04, 2022 | 48.00 | 48.72 | 45.80 | 46.75 | 420,634 | -1.43(-2.97%) |