Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.71 | 36.30 | 35.60 | 35.75 | 548,263 | +0.17(+0.47%) |
Mar 30, 2022 | 35.59 | 35.78 | 35.45 | 35.58 | 481,125 | -0.03(-0.09%) |
Mar 29, 2022 | 35.64 | 35.78 | 35.47 | 35.62 | 467,613 | +0.19(+0.54%) |
Mar 28, 2022 | 35.32 | 35.59 | 35.12 | 35.42 | 271,546 | +0.15(+0.43%) |
Mar 25, 2022 | 35.17 | 35.41 | 35.02 | 35.27 | 294,644 | +0.09(+0.26%) |
Mar 24, 2022 | 35.21 | 35.21 | 34.90 | 35.18 | 234,198 | +0.23(+0.65%) |
Mar 23, 2022 | 35.59 | 35.66 | 34.95 | 34.95 | 352,631 | -0.79(-2.21%) |
Mar 22, 2022 | 35.47 | 35.88 | 35.40 | 35.74 | 284,304 | +0.37(+1.04%) |
Mar 21, 2022 | 35.21 | 35.50 | 35.15 | 35.37 | 269,019 | +0.25(+0.70%) |
Mar 18, 2022 | 34.98 | 35.33 | 34.67 | 35.13 | 632,238 | +0.14(+0.41%) |
Mar 17, 2022 | 34.31 | 34.99 | 34.18 | 34.98 | 325,698 | +0.71(+2.08%) |
Mar 16, 2022 | 34.39 | 34.66 | 33.86 | 34.27 | 363,756 | +0.05(+0.15%) |
Mar 15, 2022 | 33.66 | 34.30 | 33.57 | 34.22 | 314,548 | +0.80(+2.38%) |
Mar 14, 2022 | 33.74 | 33.91 | 33.29 | 33.43 | 404,618 | -0.25(-0.75%) |
Mar 11, 2022 | 34.06 | 34.21 | 33.67 | 33.68 | 286,875 | -0.14(-0.42%) |
Mar 10, 2022 | 34.11 | 34.29 | 33.74 | 33.82 | 354,415 | -0.40(-1.17%) |
Mar 09, 2022 | 34.31 | 34.58 | 34.12 | 34.22 | 305,761 | +0.51(+1.51%) |
Mar 08, 2022 | 33.97 | 34.17 | 33.11 | 33.71 | 811,005 | -0.13(-0.37%) |
Mar 07, 2022 | 35.40 | 35.59 | 33.84 | 33.84 | 831,218 | -1.90(-5.32%) |
Mar 04, 2022 | 36.00 | 36.12 | 35.40 | 35.74 | 403,065 | -0.58(-1.59%) |
Mar 03, 2022 | 36.31 | 36.56 | 36.20 | 36.31 | 270,256 | +0.04(+0.12%) |
Mar 02, 2022 | 35.99 | 36.49 | 35.69 | 36.27 | 506,933 | +0.49(+1.38%) |
Mar 01, 2022 | 36.35 | 36.56 | 35.51 | 35.78 | 433,135 | -0.56(-1.55%) |
Feb 28, 2022 | 35.82 | 36.49 | 35.59 | 36.34 | 601,255 | +0.47(+1.32%) |
Feb 25, 2022 | 34.85 | 36.01 | 35.23 | 35.87 | 592,579 | +1.17(+3.36%) |
Feb 24, 2022 | 33.59 | 34.89 | 33.31 | 34.70 | 807,588 | -0.22(-0.62%) |
Feb 23, 2022 | 35.38 | 35.63 | 34.89 | 34.92 | 307,277 | -0.24(-0.69%) |
Feb 22, 2022 | 35.39 | 35.61 | 34.95 | 35.16 | 399,708 | -0.55(-1.54%) |
Feb 18, 2022 | 35.71 | 0 | +0.15(+0.42%) | |||
Feb 17, 2022 | 35.76 | 35.80 | 35.49 | 35.56 | 238,169 | -0.27(-0.74%) |
Feb 16, 2022 | 35.60 | 36.07 | 35.60 | 35.83 | 300,502 | +0.18(+0.51%) |
Feb 15, 2022 | 35.44 | 35.67 | 35.36 | 35.64 | 306,940 | +0.42(+1.21%) |
Feb 14, 2022 | 35.23 | 35.48 | 34.84 | 35.22 | 377,003 | -0.08(-0.24%) |
Feb 11, 2022 | 36.04 | 36.04 | 35.14 | 35.30 | 480,906 | -0.57(-1.58%) |
Feb 10, 2022 | 36.10 | 36.47 | 35.76 | 35.87 | 344,262 | -0.41(-1.12%) |
Feb 09, 2022 | 36.59 | 36.64 | 36.26 | 36.28 | 263,311 | -0.06(-0.16%) |
Feb 08, 2022 | 36.32 | 36.44 | 36.10 | 36.34 | 329,022 | +0.00(+0.00%) |
Feb 07, 2022 | 36.44 | 36.66 | 36.24 | 36.34 | 325,976 | -0.06(-0.16%) |
Feb 04, 2022 | 35.98 | 36.52 | 35.73 | 36.39 | 338,874 | +0.40(+1.11%) |
Feb 03, 2022 | 36.38 | 35.93 | 35.99 | 331,721 | -0.66(-1.79%) | |
Feb 02, 2022 | 36.84 | 36.89 | 36.37 | 36.65 | 342,574 | -0.05(-0.14%) |
Feb 01, 2022 | 36.79 | 36.83 | 36.37 | 36.70 | 418,089 | +0.04(+0.10%) |
Jan 31, 2022 | 35.75 | 36.75 | 36.66 | 532,239 | +1.04(+2.93%) | |
Jan 28, 2022 | 35.49 | 35.63 | 35.07 | 35.62 | 404,346 | +0.13(+0.37%) |
Jan 27, 2022 | 35.81 | 36.12 | 35.42 | 35.49 | 385,164 | -0.03(-0.09%) |
Jan 26, 2022 | 35.84 | 36.28 | 35.40 | 35.52 | 470,252 | +0.02(+0.05%) |
Jan 25, 2022 | 33.84 | 35.79 | 33.66 | 35.50 | 662,499 | +1.46(+4.28%) |
Jan 24, 2022 | 34.65 | 34.67 | 32.59 | 34.05 | 1,370,153 | -1.10(-3.14%) |
Jan 21, 2022 | 35.95 | 36.05 | 34.89 | 35.15 | 759,848 | -0.99(-2.75%) |
Jan 20, 2022 | 36.97 | 37.06 | 36.12 | 36.14 | 358,728 | -0.82(-2.22%) |
Jan 19, 2022 | 37.06 | 37.25 | 36.82 | 36.96 | 354,803 | +0.06(+0.16%) |
Jan 18, 2022 | 36.54 | 37.08 | 36.52 | 36.91 | 414,597 | +0.36(+1.00%) |
Jan 14, 2022 | 36.54 | 0 | -0.31(-0.83%) | |||
Jan 13, 2022 | 37.29 | 37.29 | 36.85 | 36.85 | 299,309 | -0.31(-0.85%) |
Jan 12, 2022 | 36.92 | 37.29 | 36.91 | 37.16 | 245,814 | +0.20(+0.54%) |
Jan 11, 2022 | 36.64 | 37.03 | 36.47 | 36.96 | 217,594 | +0.41(+1.11%) |
Jan 10, 2022 | 36.63 | 36.76 | 36.11 | 36.56 | 366,472 | -0.24(-0.65%) |
Jan 07, 2022 | 36.91 | 37.05 | 36.61 | 36.80 | 293,993 | -0.08(-0.22%) |
Jan 06, 2022 | 36.86 | 37.05 | 36.57 | 36.88 | 254,242 | +0.01(+0.02%) |
Jan 05, 2022 | 37.33 | 37.44 | 36.85 | 36.87 | 300,606 | -0.32(-0.87%) |
Jan 04, 2022 | 36.97 | 37.34 | 36.88 | 37.20 | 357,044 | +0.40(+1.08%) |