Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.22 | 38.80 | 37.68 | 37.81 | 112,715 | -0.51(-1.32%) |
Mar 30, 2022 | 39.54 | 39.68 | 38.03 | 38.31 | 151,402 | -1.05(-2.67%) |
Mar 29, 2022 | 39.25 | 39.70 | 38.88 | 39.37 | 140,540 | +0.59(+1.53%) |
Mar 28, 2022 | 38.96 | 38.96 | 38.23 | 38.77 | 99,341 | -0.45(-1.15%) |
Mar 25, 2022 | 38.77 | 39.24 | 38.76 | 39.22 | 93,484 | +0.72(+1.88%) |
Mar 24, 2022 | 38.44 | 38.64 | 37.93 | 38.50 | 76,390 | +0.35(+0.91%) |
Mar 23, 2022 | 39.55 | 39.55 | 38.07 | 38.15 | 111,523 | -1.52(-3.83%) |
Mar 22, 2022 | 40.22 | 40.81 | 39.65 | 39.67 | 111,597 | -0.23(-0.59%) |
Mar 21, 2022 | 40.04 | 40.19 | 39.46 | 39.91 | 125,381 | -0.08(-0.19%) |
Mar 18, 2022 | 40.09 | 40.09 | 38.72 | 39.98 | 389,815 | -0.08(-0.19%) |
Mar 17, 2022 | 39.98 | 40.23 | 39.44 | 40.06 | 73,116 | -0.38(-0.93%) |
Mar 16, 2022 | 40.20 | 40.54 | 39.71 | 40.44 | 134,575 | +0.70(+1.77%) |
Mar 15, 2022 | 40.37 | 40.58 | 39.45 | 39.73 | 142,942 | -0.30(-0.75%) |
Mar 14, 2022 | 39.98 | 40.49 | 39.66 | 40.03 | 100,080 | +0.74(+1.89%) |
Mar 11, 2022 | 39.25 | 39.75 | 39.04 | 39.29 | 109,482 | +0.25(+0.65%) |
Mar 10, 2022 | 38.39 | 39.07 | 39.04 | 74,631 | +0.16(+0.41%) | |
Mar 09, 2022 | 39.17 | 39.61 | 38.82 | 38.88 | 133,080 | +0.81(+2.12%) |
Mar 08, 2022 | 38.28 | 39.21 | 38.00 | 38.07 | 207,557 | +0.11(+0.30%) |
Mar 07, 2022 | 39.00 | 39.30 | 37.85 | 37.96 | 188,478 | -1.23(-3.14%) |
Mar 04, 2022 | 39.75 | 39.75 | 38.90 | 39.19 | 158,689 | -1.21(-3.00%) |
Mar 03, 2022 | 40.70 | 40.99 | 39.98 | 40.40 | 139,224 | -0.28(-0.69%) |
Mar 02, 2022 | 39.27 | 41.01 | 39.27 | 40.68 | 182,777 | +1.82(+4.69%) |
Mar 01, 2022 | 41.08 | 41.50 | 38.23 | 38.86 | 404,543 | -2.80(-6.71%) |
Feb 28, 2022 | 40.91 | 41.92 | 40.86 | 41.66 | 141,894 | -0.02(-0.05%) |
Feb 25, 2022 | 40.43 | 41.93 | 41.11 | 41.67 | 116,692 | +1.37(+3.40%) |
Feb 24, 2022 | 40.82 | 41.30 | 39.00 | 40.30 | 214,325 | -1.45(-3.46%) |
Feb 23, 2022 | 42.87 | 42.96 | 41.63 | 41.75 | 112,225 | -0.73(-1.71%) |
Feb 22, 2022 | 42.77 | 42.87 | 42.25 | 42.48 | 152,626 | -0.21(-0.50%) |
Feb 18, 2022 | 42.69 | 0 | +0.29(+0.68%) | |||
Feb 17, 2022 | 43.00 | 43.00 | 42.31 | 42.40 | 137,024 | -0.94(-2.18%) |
Feb 16, 2022 | 43.56 | 43.97 | 42.88 | 43.35 | 145,643 | -0.39(-0.90%) |
Feb 15, 2022 | 43.35 | 44.12 | 43.35 | 43.74 | 101,849 | +0.91(+2.11%) |
Feb 14, 2022 | 44.12 | 44.34 | 42.75 | 42.83 | 373,846 | -1.40(-3.17%) |
Feb 11, 2022 | 43.87 | 44.58 | 43.87 | 44.23 | 210,636 | +0.14(+0.32%) |
Feb 10, 2022 | 43.62 | 44.25 | 43.45 | 44.09 | 204,151 | +0.31(+0.70%) |
Feb 09, 2022 | 44.01 | 44.14 | 43.71 | 43.78 | 169,194 | -0.44(-0.99%) |
Feb 08, 2022 | 43.07 | 44.24 | 43.01 | 44.22 | 133,160 | +1.45(+3.38%) |
Feb 07, 2022 | 42.36 | 42.85 | 42.18 | 42.78 | 81,659 | +0.16(+0.37%) |
Feb 04, 2022 | 42.23 | 42.78 | 41.87 | 42.62 | 89,175 | +0.37(+0.88%) |
Feb 03, 2022 | 42.20 | 42.24 | 105,822 | +0.06(+0.13%) | ||
Feb 02, 2022 | 42.38 | 42.75 | 41.82 | 42.19 | 133,796 | -0.47(-1.09%) |
Feb 01, 2022 | 42.21 | 42.80 | 41.47 | 42.65 | 188,064 | +0.26(+0.62%) |
Jan 31, 2022 | 42.21 | 42.52 | 42.39 | 216,366 | -0.01(-0.02%) | |
Jan 28, 2022 | 42.78 | 42.92 | 41.43 | 42.40 | 220,067 | -0.34(-0.79%) |
Jan 27, 2022 | 43.57 | 44.06 | 42.53 | 42.74 | 172,357 | -1.00(-2.28%) |
Jan 26, 2022 | 44.35 | 44.93 | 43.60 | 43.74 | 235,827 | -0.69(-1.56%) |
Jan 25, 2022 | 44.06 | 45.04 | 43.36 | 44.43 | 209,882 | +0.11(+0.25%) |
Jan 24, 2022 | 41.90 | 44.64 | 41.66 | 44.32 | 349,141 | +2.54(+6.08%) |
Jan 21, 2022 | 40.77 | 42.92 | 40.77 | 41.78 | 218,475 | +0.72(+1.75%) |
Jan 20, 2022 | 42.21 | 42.33 | 40.83 | 41.06 | 85,712 | -0.92(-2.20%) |
Jan 19, 2022 | 43.45 | 43.45 | 41.97 | 41.98 | 96,129 | -1.52(-3.50%) |
Jan 18, 2022 | 43.95 | 44.44 | 43.31 | 43.50 | 103,436 | -0.77(-1.73%) |
Jan 14, 2022 | 44.27 | 0 | +0.11(+0.25%) | |||
Jan 13, 2022 | 43.98 | 44.54 | 43.80 | 44.16 | 77,526 | +0.46(+1.05%) |
Jan 12, 2022 | 43.92 | 44.20 | 43.30 | 43.70 | 138,293 | -0.15(-0.34%) |
Jan 11, 2022 | 44.56 | 44.56 | 43.56 | 43.85 | 110,203 | -0.77(-1.72%) |
Jan 10, 2022 | 44.66 | 44.75 | 44.21 | 44.62 | 170,961 | +0.35(+0.80%) |
Jan 07, 2022 | 43.68 | 44.50 | 43.49 | 44.26 | 153,368 | +0.30(+0.68%) |
Jan 06, 2022 | 43.22 | 44.14 | 43.01 | 43.96 | 91,882 | +1.14(+2.66%) |
Jan 05, 2022 | 42.81 | 43.48 | 42.74 | 42.82 | 144,107 | +0.22(+0.53%) |
Jan 04, 2022 | 41.79 | 42.71 | 41.58 | 42.60 | 139,428 | +1.27(+3.07%) |