Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 37.16 | 37.57 | 36.88 | 37.00 | 133,670 | -0.20(-0.54%) |
Mar 30, 2022 | 37.70 | 38.17 | 37.04 | 37.20 | 111,528 | -0.65(-1.72%) |
Mar 29, 2022 | 37.10 | 38.12 | 37.10 | 37.85 | 113,408 | +0.52(+1.38%) |
Mar 28, 2022 | 37.73 | 37.77 | 36.85 | 37.33 | 56,977 | -0.11(-0.29%) |
Mar 25, 2022 | 36.80 | 37.51 | 36.59 | 37.44 | 55,806 | +0.69(+1.87%) |
Mar 24, 2022 | 36.66 | 37.11 | 36.32 | 36.75 | 55,813 | +0.19(+0.52%) |
Mar 23, 2022 | 37.25 | 37.25 | 36.50 | 36.56 | 69,289 | -0.84(-2.25%) |
Mar 22, 2022 | 37.52 | 37.82 | 37.31 | 37.41 | 58,095 | +0.16(+0.44%) |
Mar 21, 2022 | 37.46 | 37.79 | 36.95 | 37.24 | 93,826 | +0.08(+0.22%) |
Mar 18, 2022 | 37.38 | 37.48 | 36.57 | 37.16 | 311,000 | -0.11(-0.29%) |
Mar 17, 2022 | 38.10 | 38.10 | 37.20 | 37.27 | 76,185 | -0.60(-1.58%) |
Mar 16, 2022 | 37.66 | 37.95 | 37.45 | 37.87 | 99,064 | +0.53(+1.41%) |
Mar 15, 2022 | 38.11 | 38.21 | 37.07 | 37.34 | 102,391 | -0.60(-1.58%) |
Mar 14, 2022 | 38.60 | 38.90 | 37.72 | 37.94 | 79,447 | -0.24(-0.64%) |
Mar 11, 2022 | 37.92 | 38.30 | 37.41 | 38.19 | 92,453 | +0.47(+1.25%) |
Mar 10, 2022 | 37.65 | 37.82 | 36.93 | 37.72 | 70,747 | +0.16(+0.43%) |
Mar 09, 2022 | 37.64 | 38.18 | 37.29 | 37.55 | 138,514 | +0.45(+1.22%) |
Mar 08, 2022 | 36.95 | 37.77 | 36.73 | 37.10 | 152,054 | +0.41(+1.11%) |
Mar 07, 2022 | 37.07 | 37.11 | 36.43 | 36.69 | 113,475 | -0.51(-1.36%) |
Mar 04, 2022 | 37.40 | 37.94 | 36.79 | 37.20 | 80,337 | -0.83(-2.19%) |
Mar 03, 2022 | 38.01 | 38.83 | 37.68 | 38.03 | 91,124 | +0.21(+0.55%) |
Mar 02, 2022 | 36.57 | 38.21 | 36.57 | 37.82 | 240,817 | +1.73(+4.80%) |
Mar 01, 2022 | 37.37 | 39.11 | 35.74 | 36.09 | 234,184 | -1.69(-4.46%) |
Feb 28, 2022 | 37.11 | 37.92 | 37.00 | 37.78 | 98,968 | +0.07(+0.19%) |
Feb 25, 2022 | 36.86 | 37.81 | 37.21 | 37.71 | 68,275 | +1.07(+2.92%) |
Feb 24, 2022 | 36.55 | 36.98 | 35.46 | 36.64 | 112,761 | -1.00(-2.65%) |
Feb 23, 2022 | 38.13 | 38.40 | 37.06 | 37.63 | 92,616 | -0.26(-0.69%) |
Feb 22, 2022 | 38.04 | 38.59 | 37.43 | 37.90 | 110,428 | -0.26(-0.69%) |
Feb 18, 2022 | 38.16 | 0 | +0.43(+1.13%) | |||
Feb 17, 2022 | 38.50 | 38.50 | 37.72 | 37.73 | 76,071 | -1.00(-2.57%) |
Feb 16, 2022 | 38.79 | 39.18 | 38.39 | 38.73 | 82,836 | -0.10(-0.26%) |
Feb 15, 2022 | 38.43 | 39.00 | 38.25 | 38.83 | 83,779 | +0.73(+1.91%) |
Feb 14, 2022 | 38.68 | 38.82 | 37.88 | 38.10 | 87,761 | -0.33(-0.87%) |
Feb 11, 2022 | 38.09 | 38.90 | 37.89 | 38.43 | 87,512 | +0.15(+0.40%) |
Feb 10, 2022 | 38.29 | 38.95 | 37.91 | 38.28 | 132,862 | -0.20(-0.51%) |
Feb 09, 2022 | 39.28 | 39.30 | 38.34 | 38.48 | 123,351 | -0.63(-1.61%) |
Feb 08, 2022 | 38.41 | 39.23 | 38.41 | 39.11 | 170,007 | +0.94(+2.47%) |
Feb 07, 2022 | 38.00 | 38.19 | 37.81 | 38.16 | 98,939 | +0.08(+0.21%) |
Feb 04, 2022 | 37.80 | 38.16 | 37.41 | 38.08 | 75,983 | +0.56(+1.49%) |
Feb 03, 2022 | 37.61 | 37.43 | 37.53 | 61,767 | -0.19(-0.50%) | |
Feb 02, 2022 | 37.79 | 37.83 | 37.11 | 37.72 | 140,849 | +0.17(+0.46%) |
Feb 01, 2022 | 37.77 | 38.28 | 36.84 | 37.54 | 90,820 | -0.13(-0.33%) |
Jan 31, 2022 | 36.71 | 37.81 | 37.67 | 157,825 | +0.60(+1.63%) | |
Jan 28, 2022 | 36.41 | 38.08 | 36.14 | 37.07 | 90,466 | -0.51(-1.36%) |
Jan 27, 2022 | 38.48 | 39.38 | 37.36 | 37.58 | 78,521 | -0.80(-2.08%) |
Jan 26, 2022 | 39.14 | 39.56 | 38.14 | 38.38 | 140,877 | -0.56(-1.43%) |
Jan 25, 2022 | 38.58 | 39.14 | 37.99 | 38.94 | 69,800 | +0.07(+0.19%) |
Jan 24, 2022 | 37.52 | 39.02 | 37.46 | 38.87 | 115,900 | +0.86(+2.27%) |
Jan 21, 2022 | 37.78 | 39.00 | 37.61 | 38.00 | 132,239 | -0.02(-0.05%) |
Jan 20, 2022 | 38.87 | 39.25 | 37.97 | 38.02 | 74,986 | -0.78(-2.02%) |
Jan 19, 2022 | 39.85 | 39.85 | 38.58 | 38.80 | 71,437 | -0.68(-1.73%) |
Jan 18, 2022 | 39.96 | 40.22 | 39.23 | 39.49 | 81,344 | -0.63(-1.57%) |
Jan 14, 2022 | 40.12 | 0 | +0.36(+0.90%) | |||
Jan 13, 2022 | 39.41 | 40.00 | 39.41 | 39.76 | 53,388 | +0.51(+1.31%) |
Jan 12, 2022 | 39.62 | 39.79 | 39.19 | 39.24 | 66,662 | -0.27(-0.68%) |
Jan 11, 2022 | 39.70 | 39.71 | 38.96 | 39.51 | 64,730 | -0.22(-0.57%) |
Jan 10, 2022 | 39.83 | 40.21 | 39.51 | 39.74 | 71,595 | -0.09(-0.23%) |
Jan 07, 2022 | 39.86 | 40.23 | 39.41 | 39.83 | 183,837 | -0.05(-0.14%) |
Jan 06, 2022 | 38.87 | 39.92 | 38.77 | 39.88 | 52,810 | +1.19(+3.07%) |
Jan 05, 2022 | 38.79 | 39.25 | 38.53 | 38.70 | 83,283 | +0.13(+0.35%) |
Jan 04, 2022 | 38.30 | 39.22 | 38.30 | 38.56 | 81,651 | +0.51(+1.35%) |