Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.77 | 38.93 | 37.93 | 37.94 | 1,072,638 | -0.74(-1.92%) |
Mar 30, 2022 | 38.58 | 38.74 | 38.27 | 38.69 | 953,585 | +0.05(+0.12%) |
Mar 29, 2022 | 37.79 | 38.70 | 37.73 | 38.64 | 1,008,130 | +1.16(+3.10%) |
Mar 28, 2022 | 37.17 | 37.54 | 36.98 | 37.48 | 762,876 | +0.43(+1.16%) |
Mar 25, 2022 | 37.07 | 37.19 | 36.63 | 37.05 | 1,396,441 | -0.02(-0.05%) |
Mar 24, 2022 | 37.02 | 37.18 | 36.70 | 37.07 | 977,619 | +0.13(+0.35%) |
Mar 23, 2022 | 37.37 | 37.37 | 36.87 | 36.94 | 689,618 | -0.60(-1.61%) |
Mar 22, 2022 | 37.63 | 37.83 | 37.32 | 37.54 | 779,893 | +0.10(+0.27%) |
Mar 21, 2022 | 37.55 | 37.87 | 37.23 | 37.44 | 625,175 | -0.20(-0.53%) |
Mar 18, 2022 | 37.47 | 37.76 | 37.15 | 37.64 | 1,771,096 | +0.27(+0.73%) |
Mar 17, 2022 | 36.33 | 37.48 | 36.33 | 37.37 | 1,054,313 | +0.85(+2.33%) |
Mar 16, 2022 | 36.52 | 36.81 | 35.62 | 36.52 | 903,599 | +0.24(+0.66%) |
Mar 15, 2022 | 36.59 | 36.63 | 35.87 | 36.28 | 717,589 | +0.06(+0.18%) |
Mar 14, 2022 | 36.33 | 36.55 | 35.98 | 36.22 | 847,908 | +0.05(+0.15%) |
Mar 11, 2022 | 36.46 | 36.76 | 36.00 | 36.16 | 743,468 | -0.08(-0.23%) |
Mar 10, 2022 | 35.72 | 36.31 | 35.65 | 36.24 | 653,533 | +0.10(+0.28%) |
Mar 09, 2022 | 36.17 | 36.44 | 35.84 | 36.14 | 1,036,889 | +0.37(+1.02%) |
Mar 08, 2022 | 35.68 | 36.44 | 35.52 | 35.78 | 1,031,249 | -0.05(-0.13%) |
Mar 07, 2022 | 36.75 | 36.75 | 35.81 | 35.82 | 1,033,393 | -0.81(-2.22%) |
Mar 04, 2022 | 36.33 | 36.80 | 36.21 | 36.64 | 1,069,712 | +0.08(+0.23%) |
Mar 03, 2022 | 36.11 | 36.56 | 35.85 | 36.55 | 1,110,136 | +0.63(+1.76%) |
Mar 02, 2022 | 35.10 | 35.95 | 35.09 | 35.92 | 1,600,132 | +0.94(+2.69%) |
Mar 01, 2022 | 35.59 | 35.80 | 34.74 | 34.98 | 1,798,759 | -0.67(-1.87%) |
Feb 28, 2022 | 36.14 | 36.20 | 35.35 | 35.65 | 2,554,484 | -0.60(-1.67%) |
Feb 25, 2022 | 35.48 | 36.39 | 35.43 | 36.25 | 1,147,302 | +0.88(+2.49%) |
Feb 24, 2022 | 33.98 | 35.63 | 33.96 | 35.37 | 1,493,937 | +0.58(+1.68%) |
Feb 23, 2022 | 35.45 | 35.76 | 34.78 | 34.79 | 1,161,627 | -0.43(-1.22%) |
Feb 22, 2022 | 35.34 | 35.49 | 35.01 | 35.22 | 1,168,245 | -0.32(-0.90%) |
Feb 18, 2022 | 35.54 | 0 | -0.31(-0.87%) | |||
Feb 17, 2022 | 36.24 | 36.57 | 35.73 | 35.85 | 1,348,133 | -0.44(-1.21%) |
Feb 16, 2022 | 36.48 | 36.73 | 35.88 | 36.28 | 1,026,119 | -0.10(-0.28%) |
Feb 15, 2022 | 36.91 | 37.08 | 36.28 | 36.38 | 1,218,053 | -0.22(-0.60%) |
Feb 14, 2022 | 36.88 | 37.28 | 36.42 | 36.60 | 1,293,341 | -0.22(-0.59%) |
Feb 11, 2022 | 36.70 | 37.08 | 36.42 | 36.82 | 1,645,173 | +0.21(+0.57%) |
Feb 10, 2022 | 37.34 | 37.81 | 36.45 | 36.61 | 1,338,979 | -1.40(-3.67%) |
Feb 09, 2022 | 37.94 | 38.17 | 37.74 | 38.01 | 997,754 | +0.55(+1.46%) |
Feb 08, 2022 | 37.73 | 37.93 | 37.34 | 37.46 | 873,022 | -0.26(-0.70%) |
Feb 07, 2022 | 38.10 | 38.24 | 37.71 | 37.73 | 823,396 | -0.49(-1.29%) |
Feb 04, 2022 | 38.49 | 38.80 | 37.79 | 38.22 | 1,013,585 | -0.62(-1.60%) |
Feb 03, 2022 | 38.80 | 38.84 | 1,111,475 | -0.26(-0.68%) | ||
Feb 02, 2022 | 38.57 | 39.23 | 38.55 | 39.10 | 1,053,875 | +0.59(+1.54%) |
Feb 01, 2022 | 38.99 | 39.00 | 38.28 | 38.51 | 990,779 | -0.47(-1.19%) |
Jan 31, 2022 | 38.00 | 39.01 | 38.98 | 1,740,280 | +0.93(+2.45%) | |
Jan 28, 2022 | 36.77 | 38.06 | 36.20 | 38.04 | 1,428,172 | +1.43(+3.92%) |
Jan 27, 2022 | 37.22 | 37.57 | 36.60 | 36.61 | 1,080,696 | -0.45(-1.20%) |
Jan 26, 2022 | 37.84 | 38.22 | 36.91 | 37.06 | 1,134,940 | -0.47(-1.26%) |
Jan 25, 2022 | 37.29 | 37.87 | 36.86 | 37.53 | 1,236,510 | -0.43(-1.13%) |
Jan 24, 2022 | 37.88 | 38.19 | 36.78 | 37.96 | 1,782,553 | -0.46(-1.21%) |
Jan 21, 2022 | 38.19 | 39.09 | 38.15 | 38.42 | 1,718,622 | +0.23(+0.60%) |
Jan 20, 2022 | 38.81 | 39.46 | 38.17 | 38.19 | 1,048,576 | -0.68(-1.75%) |
Jan 19, 2022 | 39.09 | 39.78 | 38.80 | 38.88 | 1,049,215 | -0.08(-0.21%) |
Jan 18, 2022 | 39.41 | 39.55 | 38.92 | 38.96 | 1,130,334 | -0.68(-1.72%) |
Jan 14, 2022 | 39.64 | 0 | -0.33(-0.82%) | |||
Jan 13, 2022 | 40.58 | 40.69 | 39.93 | 39.97 | 1,357,470 | -0.42(-1.04%) |
Jan 12, 2022 | 40.47 | 40.79 | 40.17 | 40.38 | 985,928 | -0.09(-0.22%) |
Jan 11, 2022 | 40.35 | 40.49 | 40.03 | 40.48 | 1,378,922 | +0.29(+0.72%) |
Jan 10, 2022 | 40.56 | 40.69 | 39.75 | 40.19 | 1,162,301 | -0.54(-1.32%) |
Jan 07, 2022 | 41.06 | 41.34 | 40.61 | 40.72 | 1,193,962 | -0.48(-1.17%) |
Jan 06, 2022 | 41.22 | 41.59 | 41.00 | 41.20 | 947,540 | -0.04(-0.09%) |
Jan 05, 2022 | 41.86 | 42.19 | 41.14 | 41.24 | 887,293 | -0.79(-1.88%) |
Jan 04, 2022 | 42.65 | 42.90 | 41.86 | 42.03 | 914,605 | -0.71(-1.66%) |