Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.44 | 32.90 | 31.97 | 32.26 | 278,321 | -0.33(-1.01%) |
Mar 30, 2022 | 32.38 | 32.69 | 32.20 | 32.59 | 294,217 | -0.02(-0.06%) |
Mar 29, 2022 | 31.87 | 32.73 | 31.79 | 32.61 | 337,969 | +1.23(+3.92%) |
Mar 28, 2022 | 31.16 | 31.49 | 30.60 | 31.38 | 459,074 | +0.14(+0.45%) |
Mar 25, 2022 | 30.96 | 31.77 | 30.75 | 31.24 | 349,404 | +0.27(+0.87%) |
Mar 24, 2022 | 31.66 | 31.66 | 30.73 | 30.97 | 236,477 | -0.67(-2.12%) |
Mar 23, 2022 | 31.50 | 31.90 | 31.18 | 31.64 | 355,531 | +0.19(+0.60%) |
Mar 22, 2022 | 32.91 | 33.20 | 30.99 | 31.45 | 1,058,216 | -1.60(-4.84%) |
Mar 21, 2022 | 33.26 | 34.23 | 32.70 | 33.05 | 407,795 | -0.26(-0.78%) |
Mar 18, 2022 | 32.92 | 33.47 | 32.68 | 33.31 | 788,187 | +0.18(+0.54%) |
Mar 17, 2022 | 32.98 | 33.65 | 32.71 | 33.13 | 301,867 | -0.16(-0.48%) |
Mar 16, 2022 | 32.96 | 33.53 | 32.39 | 33.29 | 686,841 | +0.37(+1.12%) |
Mar 15, 2022 | 31.33 | 33.16 | 31.33 | 32.92 | 838,162 | +1.50(+4.77%) |
Mar 14, 2022 | 34.50 | 34.59 | 29.47 | 31.42 | 1,474,239 | -1.30(-3.97%) |
Mar 11, 2022 | 33.98 | 34.06 | 32.66 | 32.72 | 498,330 | -1.25(-3.68%) |
Mar 10, 2022 | 35.36 | 35.36 | 33.27 | 33.97 | 433,211 | -1.33(-3.77%) |
Mar 09, 2022 | 35.66 | 36.71 | 35.26 | 35.30 | 385,262 | +0.19(+0.54%) |
Mar 08, 2022 | 34.96 | 35.33 | 33.08 | 35.11 | 711,793 | +0.57(+1.65%) |
Mar 07, 2022 | 36.04 | 36.04 | 34.45 | 34.54 | 512,368 | -1.55(-4.29%) |
Mar 04, 2022 | 36.06 | 36.56 | 35.93 | 36.09 | 431,445 | -0.44(-1.20%) |
Mar 03, 2022 | 37.58 | 37.81 | 36.49 | 36.53 | 567,428 | -1.12(-2.97%) |
Mar 02, 2022 | 37.92 | 38.22 | 37.44 | 37.65 | 303,516 | -0.35(-0.92%) |
Mar 01, 2022 | 38.76 | 39.34 | 37.46 | 38.00 | 455,601 | -1.25(-3.18%) |
Feb 28, 2022 | 39.49 | 39.97 | 38.88 | 39.25 | 317,688 | -0.84(-2.10%) |
Feb 25, 2022 | 39.20 | 40.29 | 39.06 | 40.09 | 315,199 | +0.85(+2.17%) |
Feb 24, 2022 | 39.87 | 40.29 | 38.95 | 39.24 | 339,216 | -1.27(-3.14%) |
Feb 23, 2022 | 41.14 | 41.45 | 40.29 | 40.51 | 302,954 | -0.77(-1.87%) |
Feb 22, 2022 | 40.51 | 42.01 | 40.15 | 41.28 | 452,851 | +0.81(+2.00%) |
Feb 18, 2022 | 40.47 | 0 | -1.38(-3.30%) | |||
Feb 17, 2022 | 40.18 | 42.06 | 40.02 | 41.85 | 517,355 | +1.52(+3.77%) |
Feb 16, 2022 | 40.55 | 41.35 | 40.20 | 40.33 | 545,981 | -0.37(-0.91%) |
Feb 15, 2022 | 38.16 | 41.07 | 37.95 | 40.70 | 1,233,626 | +2.54(+6.66%) |
Feb 14, 2022 | 36.94 | 38.30 | 36.41 | 38.16 | 920,365 | +2.88(+8.16%) |
Feb 11, 2022 | 34.75 | 35.75 | 34.69 | 35.28 | 624,376 | +0.48(+1.38%) |
Feb 10, 2022 | 35.32 | 35.90 | 34.71 | 34.80 | 407,401 | -0.85(-2.38%) |
Feb 09, 2022 | 35.95 | 36.02 | 35.22 | 35.65 | 484,161 | -0.06(-0.17%) |
Feb 08, 2022 | 35.96 | 36.30 | 35.47 | 35.71 | 304,672 | -0.43(-1.19%) |
Feb 07, 2022 | 36.23 | 36.45 | 35.50 | 36.14 | 471,042 | +0.04(+0.11%) |
Feb 04, 2022 | 36.63 | 36.73 | 34.63 | 36.10 | 751,683 | -0.92(-2.49%) |
Feb 03, 2022 | 37.79 | 36.86 | 37.02 | 341,687 | -0.67(-1.78%) | |
Feb 02, 2022 | 37.67 | 38.06 | 37.09 | 37.69 | 496,039 | +0.05(+0.13%) |
Feb 01, 2022 | 38.52 | 38.87 | 37.21 | 37.64 | 522,955 | -1.09(-2.81%) |
Jan 31, 2022 | 39.85 | 38.73 | 673,103 | -1.37(-3.42%) | ||
Jan 28, 2022 | 38.51 | 40.13 | 38.35 | 40.10 | 700,500 | +1.32(+3.40%) |
Jan 27, 2022 | 39.70 | 40.93 | 38.56 | 38.78 | 666,315 | -0.84(-2.12%) |
Jan 26, 2022 | 40.04 | 40.46 | 39.06 | 39.62 | 641,858 | -0.38(-0.95%) |
Jan 25, 2022 | 40.75 | 40.81 | 39.56 | 40.00 | 491,113 | -0.95(-2.32%) |
Jan 24, 2022 | 40.46 | 41.62 | 40.25 | 40.95 | 618,924 | +0.31(+0.76%) |
Jan 21, 2022 | 40.99 | 41.72 | 40.53 | 40.64 | 438,570 | -0.11(-0.27%) |
Jan 20, 2022 | 42.00 | 42.00 | 40.67 | 40.75 | 469,958 | -1.15(-2.74%) |
Jan 19, 2022 | 42.13 | 42.78 | 41.83 | 41.90 | 421,174 | -0.40(-0.95%) |
Jan 18, 2022 | 43.38 | 43.59 | 42.22 | 42.30 | 416,875 | -1.38(-3.16%) |
Jan 14, 2022 | 43.68 | 0 | +0.51(+1.18%) | |||
Jan 13, 2022 | 42.92 | 43.61 | 42.55 | 43.17 | 265,182 | +0.41(+0.96%) |
Jan 12, 2022 | 43.14 | 43.51 | 42.51 | 42.76 | 320,610 | -0.64(-1.47%) |
Jan 11, 2022 | 43.20 | 43.46 | 42.64 | 43.40 | 250,674 | +0.23(+0.53%) |
Jan 10, 2022 | 44.12 | 44.59 | 43.03 | 43.17 | 431,301 | -0.85(-1.93%) |
Jan 07, 2022 | 42.38 | 44.19 | 42.38 | 44.02 | 382,852 | +1.44(+3.38%) |
Jan 06, 2022 | 42.37 | 43.51 | 42.26 | 42.58 | 280,470 | +0.03(+0.07%) |
Jan 05, 2022 | 42.74 | 43.66 | 42.46 | 42.55 | 394,448 | +0.25(+0.59%) |
Jan 04, 2022 | 42.34 | 42.96 | 42.21 | 42.30 | 362,003 | -0.18(-0.42%) |