Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.87 | 39.28 | 38.14 | 38.15 | 601,918 | -0.53(-1.37%) |
Mar 30, 2022 | 38.96 | 38.96 | 38.24 | 38.68 | 830,216 | -0.32(-0.83%) |
Mar 29, 2022 | 38.50 | 39.07 | 38.32 | 39.01 | 703,746 | +0.74(+1.94%) |
Mar 28, 2022 | 38.33 | 38.48 | 38.10 | 38.26 | 256,308 | +0.00(+0.00%) |
Mar 25, 2022 | 38.10 | 38.26 | 37.72 | 38.26 | 368,686 | +0.27(+0.71%) |
Mar 24, 2022 | 38.08 | 38.41 | 37.72 | 37.99 | 593,672 | -0.05(-0.12%) |
Mar 23, 2022 | 37.94 | 38.40 | 37.58 | 38.04 | 603,813 | +0.00(+0.00%) |
Mar 22, 2022 | 38.69 | 38.87 | 37.80 | 38.04 | 903,282 | -0.37(-0.97%) |
Mar 21, 2022 | 38.07 | 38.86 | 38.07 | 38.41 | 685,716 | +0.30(+0.78%) |
Mar 18, 2022 | 38.53 | 38.76 | 37.90 | 38.12 | 1,286,588 | -0.60(-1.56%) |
Mar 17, 2022 | 37.79 | 38.78 | 37.79 | 38.72 | 499,018 | +0.61(+1.61%) |
Mar 16, 2022 | 38.66 | 38.89 | 37.17 | 38.11 | 777,692 | -0.25(-0.65%) |
Mar 15, 2022 | 39.28 | 39.35 | 38.33 | 38.36 | 532,669 | -0.61(-1.56%) |
Mar 14, 2022 | 39.22 | 39.60 | 38.89 | 38.96 | 627,143 | -0.29(-0.73%) |
Mar 11, 2022 | 39.40 | 40.05 | 39.05 | 39.25 | 1,145,134 | +0.13(+0.33%) |
Mar 10, 2022 | 37.73 | 39.21 | 39.12 | 818,041 | +1.01(+2.66%) | |
Mar 09, 2022 | 38.04 | 38.31 | 37.67 | 38.11 | 710,664 | +0.53(+1.40%) |
Mar 08, 2022 | 38.40 | 38.73 | 37.37 | 37.58 | 652,421 | -0.65(-1.71%) |
Mar 07, 2022 | 37.57 | 38.93 | 37.55 | 38.24 | 870,467 | +1.00(+2.67%) |
Mar 04, 2022 | 36.34 | 37.27 | 36.24 | 37.24 | 378,245 | +0.58(+1.58%) |
Mar 03, 2022 | 36.67 | 36.84 | 36.23 | 36.66 | 378,388 | +0.12(+0.33%) |
Mar 02, 2022 | 36.46 | 36.77 | 36.36 | 36.54 | 600,304 | +0.35(+0.97%) |
Mar 01, 2022 | 36.58 | 37.15 | 35.88 | 36.19 | 583,993 | -0.41(-1.11%) |
Feb 28, 2022 | 35.87 | 36.82 | 35.84 | 36.60 | 1,230,406 | +0.29(+0.81%) |
Feb 25, 2022 | 34.83 | 36.35 | 34.94 | 36.30 | 714,189 | +1.64(+4.73%) |
Feb 24, 2022 | 33.44 | 34.79 | 33.44 | 34.66 | 572,296 | +0.55(+1.62%) |
Feb 23, 2022 | 35.62 | 35.83 | 34.10 | 34.11 | 497,346 | -1.12(-3.19%) |
Feb 22, 2022 | 35.40 | 35.52 | 34.94 | 35.23 | 341,135 | -0.29(-0.83%) |
Feb 18, 2022 | 35.53 | 0 | -0.06(-0.16%) | |||
Feb 17, 2022 | 35.27 | 35.77 | 35.05 | 35.58 | 595,363 | +0.12(+0.34%) |
Feb 16, 2022 | 35.16 | 35.59 | 34.74 | 35.46 | 419,552 | +0.55(+1.58%) |
Feb 15, 2022 | 34.60 | 35.16 | 34.60 | 34.91 | 341,266 | +0.64(+1.86%) |
Feb 14, 2022 | 34.51 | 34.90 | 34.09 | 34.27 | 613,527 | -0.27(-0.77%) |
Feb 11, 2022 | 34.68 | 35.19 | 34.25 | 34.54 | 445,571 | -0.28(-0.79%) |
Feb 10, 2022 | 35.30 | 35.93 | 34.58 | 34.82 | 411,073 | -0.90(-2.53%) |
Feb 09, 2022 | 35.86 | 35.94 | 35.56 | 35.72 | 517,645 | +0.34(+0.96%) |
Feb 08, 2022 | 34.78 | 35.80 | 34.64 | 35.38 | 613,148 | +0.71(+2.05%) |
Feb 07, 2022 | 34.73 | 35.04 | 34.29 | 34.67 | 587,288 | +0.35(+1.02%) |
Feb 04, 2022 | 34.02 | 34.67 | 33.60 | 34.32 | 571,569 | +0.08(+0.24%) |
Feb 03, 2022 | 33.13 | 34.61 | 34.24 | 1,486,287 | +0.69(+2.06%) | |
Feb 02, 2022 | 33.46 | 33.92 | 33.15 | 33.54 | 1,034,976 | +0.18(+0.55%) |
Feb 01, 2022 | 33.70 | 33.72 | 32.81 | 33.36 | 587,849 | -0.32(-0.96%) |
Jan 31, 2022 | 33.24 | 33.71 | 33.68 | 948,272 | +0.25(+0.74%) | |
Jan 28, 2022 | 32.54 | 33.42 | 32.08 | 33.43 | 976,238 | +0.91(+2.81%) |
Jan 27, 2022 | 32.83 | 33.31 | 32.29 | 32.52 | 397,652 | -0.20(-0.62%) |
Jan 26, 2022 | 33.50 | 33.61 | 32.53 | 32.72 | 547,263 | -0.40(-1.20%) |
Jan 25, 2022 | 33.48 | 33.57 | 32.38 | 33.12 | 524,152 | -0.65(-1.91%) |
Jan 24, 2022 | 32.94 | 33.85 | 32.59 | 33.77 | 1,040,281 | +0.41(+1.24%) |
Jan 21, 2022 | 33.73 | 33.90 | 33.19 | 33.35 | 1,019,534 | -0.29(-0.88%) |
Jan 20, 2022 | 34.68 | 34.75 | 33.62 | 33.65 | 939,367 | -0.96(-2.77%) |
Jan 19, 2022 | 35.30 | 35.53 | 34.49 | 34.60 | 614,417 | -0.46(-1.31%) |
Jan 18, 2022 | 35.78 | 36.03 | 34.93 | 35.07 | 516,353 | -1.16(-3.21%) |
Jan 14, 2022 | 36.23 | 0 | -1.17(-3.13%) | |||
Jan 13, 2022 | 37.13 | 37.59 | 37.02 | 37.40 | 477,663 | +0.45(+1.22%) |
Jan 12, 2022 | 36.84 | 37.36 | 36.84 | 36.95 | 396,616 | +0.11(+0.30%) |
Jan 11, 2022 | 35.91 | 36.87 | 35.56 | 36.84 | 741,880 | +0.96(+2.67%) |
Jan 10, 2022 | 35.89 | 35.93 | 35.31 | 35.88 | 394,136 | +0.04(+0.10%) |
Jan 07, 2022 | 35.84 | 36.11 | 35.32 | 35.84 | 559,403 | -0.15(-0.41%) |
Jan 06, 2022 | 36.28 | 36.54 | 35.90 | 35.99 | 328,377 | -0.30(-0.81%) |
Jan 05, 2022 | 37.02 | 37.37 | 36.09 | 36.28 | 464,310 | -0.82(-2.21%) |
Jan 04, 2022 | 36.80 | 37.53 | 36.80 | 37.10 | 341,242 | +0.37(+1.00%) |