Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.36 | 43.84 | 40.37 | 40.58 | 90,155 | -2.73(-6.30%) |
Mar 30, 2022 | 43.29 | 43.56 | 42.21 | 43.31 | 75,132 | +0.05(+0.12%) |
Mar 29, 2022 | 39.45 | 43.79 | 38.87 | 43.26 | 113,620 | +4.37(+11.24%) |
Mar 28, 2022 | 37.79 | 39.00 | 37.03 | 38.89 | 30,522 | +1.00(+2.64%) |
Mar 25, 2022 | 38.81 | 38.98 | 37.65 | 37.89 | 24,868 | -1.34(-3.42%) |
Mar 24, 2022 | 37.85 | 39.38 | 37.77 | 39.23 | 20,147 | +1.36(+3.59%) |
Mar 23, 2022 | 37.50 | 38.38 | 37.00 | 37.87 | 30,425 | +0.51(+1.37%) |
Mar 22, 2022 | 38.42 | 38.65 | 37.22 | 37.36 | 50,492 | -1.15(-2.99%) |
Mar 21, 2022 | 38.51 | 39.05 | 38.04 | 38.51 | 18,428 | -0.16(-0.41%) |
Mar 18, 2022 | 37.57 | 38.77 | 37.05 | 38.67 | 28,788 | +0.52(+1.36%) |
Mar 17, 2022 | 37.26 | 38.19 | 37.24 | 38.15 | 10,910 | +0.59(+1.57%) |
Mar 16, 2022 | 36.30 | 37.74 | 36.08 | 37.56 | 27,103 | +2.01(+5.65%) |
Mar 15, 2022 | 35.72 | 35.92 | 34.78 | 35.55 | 25,545 | +0.77(+2.21%) |
Mar 14, 2022 | 36.97 | 37.21 | 34.51 | 34.78 | 37,298 | -1.81(-4.95%) |
Mar 11, 2022 | 37.37 | 37.78 | 36.30 | 36.59 | 30,933 | -0.50(-1.35%) |
Mar 10, 2022 | 36.21 | 37.13 | 35.98 | 37.09 | 25,490 | +0.24(+0.65%) |
Mar 09, 2022 | 36.32 | 37.20 | 36.07 | 36.85 | 10,982 | +1.48(+4.18%) |
Mar 08, 2022 | 35.74 | 36.17 | 34.86 | 35.37 | 40,441 | -0.10(-0.28%) |
Mar 07, 2022 | 37.25 | 37.25 | 35.15 | 35.47 | 44,580 | -1.77(-4.75%) |
Mar 04, 2022 | 37.60 | 37.75 | 36.55 | 37.24 | 37,221 | -0.58(-1.53%) |
Mar 03, 2022 | 38.19 | 38.87 | 37.08 | 37.82 | 29,834 | -0.33(-0.87%) |
Mar 02, 2022 | 37.83 | 38.61 | 37.46 | 38.15 | 30,973 | +0.73(+1.95%) |
Mar 01, 2022 | 38.30 | 38.95 | 37.04 | 37.42 | 40,931 | -0.60(-1.58%) |
Feb 28, 2022 | 37.98 | 38.63 | 37.45 | 38.02 | 31,289 | -0.09(-0.24%) |
Feb 25, 2022 | 38.49 | 38.83 | 38.00 | 38.11 | 17,017 | -0.22(-0.57%) |
Feb 24, 2022 | 36.40 | 38.33 | 36.40 | 38.33 | 52,546 | +0.26(+0.68%) |
Feb 23, 2022 | 39.64 | 39.64 | 38.01 | 38.07 | 45,841 | -1.40(-3.55%) |
Feb 22, 2022 | 38.20 | 39.68 | 37.62 | 39.47 | 55,853 | +0.69(+1.78%) |
Feb 18, 2022 | 38.78 | 0 | +1.43(+3.83%) | |||
Feb 17, 2022 | 36.93 | 37.64 | 36.14 | 37.35 | 34,484 | +0.25(+0.67%) |
Feb 16, 2022 | 37.81 | 37.81 | 36.62 | 37.10 | 16,685 | -0.69(-1.83%) |
Feb 15, 2022 | 37.34 | 37.80 | 37.20 | 37.79 | 20,662 | +1.34(+3.68%) |
Feb 14, 2022 | 36.66 | 37.39 | 35.74 | 36.45 | 31,448 | -0.27(-0.74%) |
Feb 11, 2022 | 39.08 | 39.83 | 36.23 | 36.72 | 29,970 | -2.45(-6.25%) |
Feb 10, 2022 | 38.76 | 40.41 | 38.74 | 39.17 | 50,984 | +0.22(+0.56%) |
Feb 09, 2022 | 38.02 | 39.24 | 37.86 | 38.95 | 33,999 | +1.17(+3.10%) |
Feb 08, 2022 | 36.71 | 37.80 | 36.71 | 37.78 | 17,696 | +1.07(+2.91%) |
Feb 07, 2022 | 36.94 | 37.59 | 36.70 | 36.71 | 27,189 | +0.05(+0.14%) |
Feb 04, 2022 | 35.93 | 37.80 | 35.93 | 36.66 | 27,130 | +0.65(+1.81%) |
Feb 03, 2022 | 36.52 | 35.88 | 36.01 | 28,604 | -1.54(-4.10%) | |
Feb 02, 2022 | 38.31 | 38.31 | 37.26 | 37.55 | 23,113 | -0.10(-0.27%) |
Feb 01, 2022 | 37.70 | 38.46 | 36.92 | 37.65 | 32,298 | +0.09(+0.24%) |
Jan 31, 2022 | 35.38 | 37.56 | 37.56 | 29,030 | +2.18(+6.16%) | |
Jan 28, 2022 | 34.60 | 35.56 | 33.61 | 35.38 | 32,697 | +0.81(+2.34%) |
Jan 27, 2022 | 36.32 | 36.38 | 34.22 | 34.57 | 102,219 | -1.51(-4.19%) |
Jan 26, 2022 | 37.21 | 38.15 | 35.50 | 36.08 | 47,114 | -0.12(-0.33%) |
Jan 25, 2022 | 36.22 | 36.78 | 35.07 | 36.20 | 31,224 | -0.56(-1.52%) |
Jan 24, 2022 | 35.29 | 37.15 | 34.25 | 36.76 | 73,451 | +0.56(+1.55%) |
Jan 21, 2022 | 37.04 | 38.05 | 35.83 | 36.20 | 58,611 | -1.04(-2.79%) |
Jan 20, 2022 | 39.24 | 39.24 | 37.13 | 37.24 | 49,321 | -0.38(-1.01%) |
Jan 19, 2022 | 39.06 | 39.70 | 37.40 | 37.62 | 58,645 | -1.20(-3.09%) |
Jan 18, 2022 | 41.34 | 41.56 | 38.78 | 38.82 | 49,891 | -2.96(-7.08%) |
Jan 14, 2022 | 41.78 | 0 | +0.67(+1.63%) | |||
Jan 13, 2022 | 42.61 | 43.00 | 40.82 | 41.11 | 42,357 | -0.78(-1.86%) |
Jan 12, 2022 | 40.64 | 42.20 | 40.50 | 41.89 | 52,732 | +1.45(+3.59%) |
Jan 11, 2022 | 39.66 | 40.81 | 39.05 | 40.44 | 48,031 | +0.49(+1.23%) |
Jan 10, 2022 | 40.01 | 40.45 | 38.36 | 39.95 | 62,644 | -0.55(-1.36%) |
Jan 07, 2022 | 42.70 | 43.99 | 40.50 | 40.50 | 50,102 | -2.20(-5.15%) |
Jan 06, 2022 | 42.19 | 43.17 | 41.30 | 42.70 | 50,308 | +0.21(+0.49%) |
Jan 05, 2022 | 46.20 | 46.20 | 42.21 | 42.49 | 79,858 | -3.42(-7.45%) |
Jan 04, 2022 | 47.97 | 47.98 | 44.85 | 45.91 | 63,518 | -1.37(-2.90%) |