Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.97 | 39.25 | 38.65 | 38.70 | 415,406 | -0.34(-0.87%) |
Mar 30, 2022 | 38.00 | 39.16 | 37.97 | 39.04 | 727,366 | +1.09(+2.87%) |
Mar 29, 2022 | 38.41 | 38.54 | 37.58 | 37.95 | 303,630 | -0.45(-1.17%) |
Mar 28, 2022 | 38.39 | 38.50 | 37.91 | 38.40 | 221,281 | -0.26(-0.67%) |
Mar 25, 2022 | 38.60 | 39.06 | 38.36 | 38.66 | 244,178 | -0.20(-0.51%) |
Mar 24, 2022 | 38.62 | 38.93 | 38.43 | 38.86 | 167,939 | +0.27(+0.70%) |
Mar 23, 2022 | 38.53 | 38.86 | 38.12 | 38.59 | 278,640 | +0.07(+0.18%) |
Mar 22, 2022 | 38.63 | 39.09 | 38.22 | 38.52 | 496,167 | -0.26(-0.67%) |
Mar 21, 2022 | 37.80 | 39.00 | 37.65 | 38.78 | 744,236 | +1.22(+3.25%) |
Mar 18, 2022 | 38.00 | 38.00 | 36.84 | 37.56 | 2,394,543 | -0.29(-0.77%) |
Mar 17, 2022 | 36.89 | 37.94 | 36.60 | 37.85 | 883,724 | +0.85(+2.30%) |
Mar 16, 2022 | 37.23 | 37.69 | 36.32 | 37.00 | 492,829 | -0.33(-0.88%) |
Mar 15, 2022 | 36.73 | 37.40 | 36.25 | 37.33 | 596,212 | +0.61(+1.66%) |
Mar 14, 2022 | 36.74 | 36.97 | 36.12 | 36.72 | 488,298 | +0.02(+0.05%) |
Mar 11, 2022 | 37.10 | 37.28 | 36.47 | 36.70 | 363,840 | +0.14(+0.38%) |
Mar 10, 2022 | 35.83 | 36.65 | 35.83 | 36.56 | 445,426 | +0.27(+0.74%) |
Mar 09, 2022 | 36.14 | 36.85 | 35.75 | 36.29 | 838,343 | +0.42(+1.17%) |
Mar 08, 2022 | 36.66 | 37.24 | 35.77 | 35.87 | 819,414 | -0.94(-2.55%) |
Mar 07, 2022 | 36.45 | 37.11 | 36.07 | 36.81 | 843,537 | +0.86(+2.39%) |
Mar 04, 2022 | 35.20 | 36.05 | 34.75 | 35.95 | 737,752 | +0.90(+2.57%) |
Mar 03, 2022 | 34.78 | 35.07 | 34.35 | 35.05 | 362,884 | +0.23(+0.66%) |
Mar 02, 2022 | 35.00 | 35.17 | 34.45 | 34.82 | 445,888 | +0.90(+2.65%) |
Mar 01, 2022 | 34.45 | 34.79 | 33.70 | 33.92 | 432,262 | -0.74(-2.14%) |
Feb 28, 2022 | 33.81 | 34.74 | 33.53 | 34.66 | 571,935 | +1.13(+3.37%) |
Feb 25, 2022 | 33.46 | 33.61 | 32.99 | 33.53 | 575,407 | +0.28(+0.84%) |
Feb 24, 2022 | 30.00 | 33.26 | 29.91 | 33.25 | 737,754 | +2.49(+8.09%) |
Feb 23, 2022 | 33.75 | 34.38 | 30.72 | 30.76 | 1,118,813 | -2.34(-7.07%) |
Feb 22, 2022 | 32.47 | 33.43 | 32.29 | 33.10 | 510,290 | +0.32(+0.98%) |
Feb 18, 2022 | 32.78 | 0 | -0.24(-0.73%) | |||
Feb 17, 2022 | 33.22 | 33.38 | 32.78 | 33.02 | 333,072 | -0.38(-1.14%) |
Feb 16, 2022 | 32.61 | 33.42 | 32.60 | 33.40 | 312,362 | +0.70(+2.14%) |
Feb 15, 2022 | 32.09 | 32.81 | 32.05 | 32.70 | 375,217 | +0.86(+2.70%) |
Feb 14, 2022 | 31.40 | 31.96 | 31.23 | 31.84 | 395,056 | +0.62(+1.99%) |
Feb 11, 2022 | 31.16 | 31.36 | 30.77 | 31.22 | 307,540 | +0.18(+0.58%) |
Feb 10, 2022 | 30.41 | 31.32 | 30.41 | 31.04 | 271,691 | +0.13(+0.42%) |
Feb 09, 2022 | 30.63 | 31.01 | 30.61 | 30.91 | 219,326 | +0.44(+1.44%) |
Feb 08, 2022 | 30.96 | 31.30 | 30.46 | 30.47 | 377,264 | -0.31(-1.01%) |
Feb 07, 2022 | 30.41 | 31.05 | 30.26 | 30.78 | 360,879 | +0.30(+0.98%) |
Feb 04, 2022 | 30.37 | 30.78 | 29.93 | 30.48 | 177,240 | -0.21(-0.68%) |
Feb 03, 2022 | 31.23 | 30.63 | 30.69 | 189,976 | -0.67(-2.14%) | |
Feb 02, 2022 | 30.82 | 31.44 | 30.60 | 31.36 | 441,204 | +0.38(+1.23%) |
Feb 01, 2022 | 30.50 | 31.11 | 29.93 | 30.98 | 430,769 | +0.53(+1.74%) |
Jan 31, 2022 | 29.84 | 30.61 | 30.45 | 588,759 | +0.61(+2.04%) | |
Jan 28, 2022 | 30.10 | 30.19 | 29.25 | 29.84 | 1,320,039 | -0.35(-1.16%) |
Jan 27, 2022 | 31.42 | 31.46 | 30.05 | 30.19 | 317,449 | -0.88(-2.83%) |
Jan 26, 2022 | 31.10 | 32.01 | 30.87 | 31.07 | 199,419 | -0.38(-1.21%) |
Jan 25, 2022 | 31.95 | 32.31 | 31.15 | 31.45 | 249,983 | -1.10(-3.38%) |
Jan 24, 2022 | 31.25 | 32.72 | 31.01 | 32.55 | 408,900 | +1.01(+3.20%) |
Jan 21, 2022 | 32.24 | 32.63 | 31.40 | 31.54 | 370,569 | -0.90(-2.77%) |
Jan 20, 2022 | 32.31 | 33.26 | 32.25 | 32.44 | 256,181 | +0.27(+0.84%) |
Jan 19, 2022 | 32.94 | 32.94 | 32.13 | 32.17 | 209,542 | -0.63(-1.92%) |
Jan 18, 2022 | 32.60 | 33.23 | 32.44 | 32.80 | 271,485 | -0.27(-0.82%) |
Jan 14, 2022 | 33.07 | 0 | +0.22(+0.67%) | |||
Jan 13, 2022 | 32.79 | 33.25 | 32.65 | 32.85 | 210,850 | +0.02(+0.06%) |
Jan 12, 2022 | 32.94 | 33.14 | 32.77 | 32.83 | 156,527 | -0.67(-2.00%) |
Jan 11, 2022 | 33.72 | 33.78 | 33.14 | 33.50 | 169,874 | -0.10(-0.30%) |
Jan 10, 2022 | 33.30 | 33.60 | 32.75 | 33.60 | 211,819 | +0.42(+1.27%) |
Jan 07, 2022 | 33.24 | 33.89 | 33.09 | 33.18 | 193,428 | -0.25(-0.75%) |
Jan 06, 2022 | 33.51 | 33.69 | 33.22 | 33.43 | 337,858 | -0.12(-0.36%) |
Jan 05, 2022 | 34.77 | 34.91 | 33.50 | 33.55 | 258,109 | -1.23(-3.54%) |
Jan 04, 2022 | 34.70 | 35.16 | 34.50 | 34.78 | 194,195 | +0.15(+0.43%) |