Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.96 | 39.75 | 37.82 | 37.94 | 1,832,226 | -1.61(-4.06%) |
Mar 30, 2022 | 40.86 | 41.42 | 39.34 | 39.55 | 1,306,955 | -0.42(-1.05%) |
Mar 29, 2022 | 38.96 | 39.98 | 37.43 | 39.97 | 2,367,951 | -0.40(-0.99%) |
Mar 28, 2022 | 40.29 | 40.54 | 39.10 | 40.37 | 2,114,479 | -1.01(-2.45%) |
Mar 25, 2022 | 38.47 | 41.39 | 38.47 | 41.38 | 2,289,729 | +2.60(+6.71%) |
Mar 24, 2022 | 38.63 | 39.12 | 38.10 | 38.78 | 1,362,627 | -0.02(-0.05%) |
Mar 23, 2022 | 38.84 | 39.36 | 38.20 | 38.80 | 1,368,317 | +1.05(+2.79%) |
Mar 22, 2022 | 38.25 | 38.57 | 36.98 | 37.75 | 1,729,025 | -0.88(-2.27%) |
Mar 21, 2022 | 38.89 | 39.74 | 37.87 | 38.62 | 2,282,298 | +0.89(+2.35%) |
Mar 18, 2022 | 38.19 | 38.20 | 36.84 | 37.74 | 4,381,478 | +0.11(+0.28%) |
Mar 17, 2022 | 36.69 | 37.92 | 36.28 | 37.63 | 2,469,536 | +2.69(+7.69%) |
Mar 16, 2022 | 35.58 | 36.13 | 34.10 | 34.94 | 3,172,296 | -1.06(-2.95%) |
Mar 15, 2022 | 33.27 | 36.33 | 32.74 | 36.00 | 3,598,491 | +0.89(+2.52%) |
Mar 14, 2022 | 35.97 | 36.20 | 33.18 | 35.12 | 3,331,850 | -1.92(-5.18%) |
Mar 11, 2022 | 38.29 | 38.81 | 36.81 | 37.04 | 2,574,194 | -1.95(-5.00%) |
Mar 10, 2022 | 38.57 | 39.20 | 37.32 | 38.98 | 2,585,237 | +1.00(+2.64%) |
Mar 09, 2022 | 36.98 | 38.57 | 36.26 | 37.98 | 5,113,008 | -0.89(-2.28%) |
Mar 08, 2022 | 40.81 | 42.56 | 37.23 | 38.87 | 4,352,044 | -0.90(-2.25%) |
Mar 07, 2022 | 39.21 | 41.28 | 38.07 | 39.76 | 4,949,568 | +0.91(+2.33%) |
Mar 04, 2022 | 37.39 | 39.18 | 37.29 | 38.86 | 3,545,062 | +1.78(+4.81%) |
Mar 03, 2022 | 36.92 | 37.35 | 35.84 | 37.07 | 2,310,577 | -0.33(-0.89%) |
Mar 02, 2022 | 37.77 | 38.74 | 36.90 | 37.41 | 3,466,149 | +0.86(+2.35%) |
Mar 01, 2022 | 35.56 | 37.47 | 35.17 | 36.55 | 3,535,953 | +1.96(+5.66%) |
Feb 28, 2022 | 31.82 | 34.67 | 31.72 | 34.59 | 3,503,150 | +2.86(+9.03%) |
Feb 25, 2022 | 32.18 | 32.30 | 31.29 | 31.73 | 5,813,731 | -2.16(-6.38%) |
Feb 24, 2022 | 34.58 | 35.10 | 32.24 | 33.89 | 4,791,421 | +0.43(+1.28%) |
Feb 23, 2022 | 33.51 | 34.57 | 33.08 | 33.46 | 3,029,248 | +0.47(+1.42%) |
Feb 22, 2022 | 35.02 | 35.26 | 32.18 | 32.99 | 2,476,917 | -0.37(-1.11%) |
Feb 18, 2022 | 33.36 | 0 | -0.94(-2.73%) | |||
Feb 17, 2022 | 33.82 | 35.74 | 33.80 | 34.30 | 2,748,482 | +0.53(+1.56%) |
Feb 16, 2022 | 34.39 | 35.33 | 33.41 | 33.77 | 2,262,248 | +0.09(+0.26%) |
Feb 15, 2022 | 33.08 | 34.06 | 32.22 | 33.69 | 2,401,640 | -0.94(-2.70%) |
Feb 14, 2022 | 35.90 | 36.03 | 34.09 | 34.62 | 3,285,170 | -1.66(-4.56%) |
Feb 11, 2022 | 34.67 | 36.85 | 34.46 | 36.28 | 2,920,875 | +2.08(+6.10%) |
Feb 10, 2022 | 33.41 | 35.85 | 33.41 | 34.19 | 2,387,418 | +0.28(+0.83%) |
Feb 09, 2022 | 32.56 | 34.01 | 32.51 | 33.91 | 2,030,998 | +1.34(+4.13%) |
Feb 08, 2022 | 33.85 | 34.21 | 32.20 | 32.56 | 2,176,342 | -1.55(-4.54%) |
Feb 07, 2022 | 35.09 | 35.35 | 33.74 | 34.11 | 1,813,101 | -1.33(-3.76%) |
Feb 04, 2022 | 34.57 | 37.24 | 34.36 | 35.45 | 2,861,831 | +1.33(+3.91%) |
Feb 03, 2022 | 33.60 | 34.52 | 32.73 | 34.11 | 1,926,403 | -0.26(-0.77%) |
Feb 02, 2022 | 34.33 | 34.53 | 32.89 | 34.38 | 1,914,647 | +0.26(+0.77%) |
Feb 01, 2022 | 31.54 | 34.70 | 31.09 | 34.11 | 2,648,982 | +2.15(+6.74%) |
Jan 31, 2022 | 32.66 | 31.96 | 2,024,392 | -0.83(-2.53%) | ||
Jan 28, 2022 | 32.90 | 33.46 | 31.33 | 32.79 | 2,400,759 | +0.69(+2.16%) |
Jan 27, 2022 | 34.04 | 34.89 | 31.45 | 32.10 | 2,516,085 | -0.95(-2.89%) |
Jan 26, 2022 | 33.98 | 34.63 | 32.35 | 33.05 | 2,719,616 | -0.19(-0.59%) |
Jan 25, 2022 | 31.30 | 33.68 | 30.19 | 33.25 | 2,248,553 | +1.50(+4.73%) |
Jan 24, 2022 | 29.22 | 31.90 | 28.16 | 31.75 | 2,006,552 | +1.20(+3.92%) |
Jan 21, 2022 | 31.42 | 32.56 | 30.27 | 30.55 | 2,388,762 | -1.57(-4.88%) |
Jan 20, 2022 | 32.26 | 34.45 | 31.75 | 32.12 | 2,196,083 | -0.69(-2.11%) |
Jan 19, 2022 | 34.46 | 34.67 | 32.10 | 32.81 | 1,751,389 | -1.05(-3.11%) |
Jan 18, 2022 | 36.58 | 36.97 | 33.33 | 33.86 | 3,062,292 | -1.83(-5.13%) |
Jan 14, 2022 | 35.69 | 0 | +1.85(+5.47%) | |||
Jan 13, 2022 | 33.61 | 34.76 | 33.32 | 33.84 | 2,159,491 | -0.08(-0.23%) |
Jan 12, 2022 | 33.75 | 34.38 | 33.16 | 33.92 | 2,361,665 | +0.52(+1.55%) |
Jan 11, 2022 | 31.29 | 33.65 | 30.65 | 33.40 | 2,506,314 | +2.38(+7.66%) |
Jan 10, 2022 | 32.07 | 32.19 | 29.43 | 31.03 | 3,197,750 | -0.89(-2.78%) |
Jan 07, 2022 | 33.55 | 33.82 | 31.50 | 31.91 | 2,451,153 | -1.64(-4.88%) |
Jan 06, 2022 | 33.42 | 34.79 | 32.78 | 33.55 | 2,451,997 | +1.38(+4.30%) |
Jan 05, 2022 | 34.09 | 34.42 | 32.05 | 32.17 | 2,132,119 | -1.09(-3.28%) |
Jan 04, 2022 | 31.08 | 33.54 | 31.08 | 33.26 | 2,000,869 | +2.43(+7.87%) |