Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.87 | 36.10 | 34.77 | 34.78 | 910,505 | -1.30(-3.60%) |
Mar 30, 2022 | 37.28 | 37.55 | 35.97 | 36.08 | 453,541 | -1.20(-3.22%) |
Mar 29, 2022 | 36.48 | 37.56 | 36.48 | 37.28 | 566,173 | +1.22(+3.38%) |
Mar 28, 2022 | 36.56 | 36.58 | 35.32 | 36.06 | 505,571 | -0.76(-2.07%) |
Mar 25, 2022 | 37.26 | 37.26 | 36.43 | 36.82 | 514,351 | -0.02(-0.05%) |
Mar 24, 2022 | 36.99 | 37.11 | 36.22 | 36.84 | 626,517 | +0.09(+0.24%) |
Mar 23, 2022 | 37.46 | 37.82 | 36.70 | 36.75 | 538,429 | -1.05(-2.79%) |
Mar 22, 2022 | 38.93 | 39.04 | 37.50 | 37.81 | 510,000 | -0.68(-1.77%) |
Mar 21, 2022 | 38.58 | 39.06 | 38.24 | 38.49 | 497,005 | +0.11(+0.28%) |
Mar 18, 2022 | 38.31 | 38.56 | 37.58 | 38.38 | 1,284,258 | -0.48(-1.23%) |
Mar 17, 2022 | 37.65 | 38.86 | 37.58 | 38.86 | 584,258 | +0.64(+1.68%) |
Mar 16, 2022 | 37.67 | 38.64 | 37.20 | 38.22 | 682,401 | +1.14(+3.08%) |
Mar 15, 2022 | 37.10 | 37.45 | 36.44 | 37.07 | 514,598 | +0.33(+0.90%) |
Mar 14, 2022 | 38.01 | 38.38 | 36.48 | 36.74 | 789,393 | -0.73(-1.95%) |
Mar 11, 2022 | 38.18 | 38.57 | 37.37 | 37.47 | 766,602 | +0.51(+1.37%) |
Mar 10, 2022 | 36.43 | 37.21 | 36.00 | 36.97 | 660,888 | -0.10(-0.26%) |
Mar 09, 2022 | 36.23 | 37.29 | 35.91 | 37.06 | 642,734 | +2.12(+6.06%) |
Mar 08, 2022 | 34.54 | 36.66 | 34.54 | 34.95 | 1,081,214 | +0.88(+2.58%) |
Mar 07, 2022 | 37.31 | 37.41 | 34.05 | 34.07 | 1,339,568 | -3.12(-8.39%) |
Mar 04, 2022 | 38.40 | 39.02 | 37.01 | 37.19 | 511,720 | -2.01(-5.13%) |
Mar 03, 2022 | 39.24 | 39.53 | 38.42 | 39.20 | 517,977 | +0.39(+1.00%) |
Mar 02, 2022 | 37.90 | 39.73 | 37.80 | 38.81 | 865,524 | +1.24(+3.31%) |
Mar 01, 2022 | 40.11 | 40.44 | 36.75 | 37.57 | 1,103,217 | -2.55(-6.35%) |
Feb 28, 2022 | 39.90 | 40.82 | 39.60 | 40.11 | 698,471 | -0.39(-0.96%) |
Feb 25, 2022 | 39.65 | 40.65 | 39.41 | 40.50 | 636,458 | +0.88(+2.23%) |
Feb 24, 2022 | 37.90 | 39.79 | 37.80 | 39.62 | 659,275 | +0.57(+1.47%) |
Feb 23, 2022 | 39.92 | 40.22 | 38.19 | 39.05 | 806,775 | -0.52(-1.33%) |
Feb 22, 2022 | 40.22 | 40.82 | 39.50 | 39.57 | 522,961 | -0.93(-2.30%) |
Feb 18, 2022 | 40.50 | 0 | -0.84(-2.02%) | |||
Feb 17, 2022 | 43.00 | 43.59 | 41.14 | 41.34 | 592,013 | -2.40(-5.49%) |
Feb 16, 2022 | 42.79 | 43.86 | 42.74 | 43.74 | 617,931 | +0.78(+1.81%) |
Feb 15, 2022 | 41.42 | 43.10 | 41.42 | 42.96 | 832,232 | +1.94(+4.74%) |
Feb 14, 2022 | 41.68 | 41.93 | 40.52 | 41.02 | 937,761 | -0.32(-0.78%) |
Feb 11, 2022 | 42.03 | 42.58 | 40.16 | 41.34 | 1,560,321 | -1.30(-3.05%) |
Feb 10, 2022 | 41.98 | 44.11 | 41.98 | 42.64 | 722,274 | -0.26(-0.61%) |
Feb 09, 2022 | 42.23 | 43.21 | 42.21 | 42.90 | 520,939 | +1.11(+2.65%) |
Feb 08, 2022 | 41.39 | 41.87 | 41.04 | 41.80 | 461,210 | +1.04(+2.55%) |
Feb 07, 2022 | 39.76 | 41.24 | 39.64 | 40.76 | 599,391 | +0.94(+2.37%) |
Feb 04, 2022 | 40.34 | 40.88 | 39.30 | 39.81 | 426,402 | -0.91(-2.24%) |
Feb 03, 2022 | 40.94 | 40.60 | 40.73 | 485,367 | -0.40(-0.97%) | |
Feb 02, 2022 | 41.54 | 42.25 | 40.68 | 41.13 | 480,868 | -0.75(-1.79%) |
Feb 01, 2022 | 40.76 | 42.02 | 40.08 | 41.87 | 420,440 | +1.33(+3.28%) |
Jan 31, 2022 | 39.44 | 40.57 | 40.54 | 533,407 | +0.54(+1.36%) | |
Jan 28, 2022 | 40.16 | 40.16 | 38.13 | 40.00 | 799,948 | -0.27(-0.68%) |
Jan 27, 2022 | 41.97 | 42.46 | 39.55 | 40.27 | 618,631 | -1.05(-2.54%) |
Jan 26, 2022 | 41.83 | 43.30 | 40.71 | 41.32 | 1,107,936 | +0.30(+0.73%) |
Jan 25, 2022 | 40.00 | 41.53 | 38.48 | 41.02 | 844,174 | +0.22(+0.55%) |
Jan 24, 2022 | 39.84 | 40.91 | 38.57 | 40.80 | 1,007,643 | +0.19(+0.48%) |
Jan 21, 2022 | 41.24 | 41.96 | 40.25 | 40.60 | 751,085 | -0.73(-1.76%) |
Jan 20, 2022 | 42.75 | 43.59 | 41.18 | 41.33 | 571,080 | -1.39(-3.25%) |
Jan 19, 2022 | 45.08 | 45.19 | 42.48 | 42.72 | 624,644 | -2.50(-5.52%) |
Jan 18, 2022 | 44.74 | 45.45 | 44.34 | 45.22 | 881,634 | +0.10(+0.22%) |
Jan 14, 2022 | 45.12 | 0 | -0.35(-0.77%) | |||
Jan 13, 2022 | 45.18 | 46.14 | 45.12 | 45.47 | 361,169 | +0.53(+1.19%) |
Jan 12, 2022 | 45.37 | 45.87 | 44.57 | 44.93 | 364,775 | -0.08(-0.17%) |
Jan 11, 2022 | 44.95 | 44.95 | 43.86 | 45.01 | 324,668 | +0.32(+0.72%) |
Jan 10, 2022 | 44.29 | 44.81 | 43.83 | 44.69 | 489,336 | +0.53(+1.21%) |
Jan 07, 2022 | 44.67 | 45.36 | 44.09 | 44.16 | 471,302 | -0.72(-1.60%) |
Jan 06, 2022 | 44.07 | 45.46 | 44.07 | 44.88 | 417,730 | +1.12(+2.55%) |
Jan 05, 2022 | 44.89 | 45.80 | 43.63 | 43.76 | 407,789 | -1.36(-3.02%) |
Jan 04, 2022 | 43.60 | 45.20 | 43.60 | 45.12 | 478,387 | +2.09(+4.86%) |