Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.11 | 38.27 | 37.28 | 37.30 | 1,091,110 | -0.73(-1.92%) |
Mar 30, 2022 | 37.92 | 38.09 | 37.62 | 38.03 | 970,007 | +0.05(+0.12%) |
Mar 29, 2022 | 37.15 | 38.05 | 37.10 | 37.99 | 1,025,500 | +1.14(+3.10%) |
Mar 28, 2022 | 36.54 | 36.91 | 36.35 | 36.84 | 776,019 | +0.42(+1.16%) |
Mar 25, 2022 | 36.44 | 36.56 | 36.01 | 36.42 | 1,420,500 | -0.02(-0.05%) |
Mar 24, 2022 | 36.39 | 36.55 | 36.08 | 36.44 | 994,462 | +0.13(+0.35%) |
Mar 23, 2022 | 36.74 | 36.74 | 36.25 | 36.31 | 701,500 | -0.59(-1.61%) |
Mar 22, 2022 | 37.00 | 37.19 | 36.69 | 36.91 | 793,330 | +0.10(+0.27%) |
Mar 21, 2022 | 36.92 | 37.23 | 36.60 | 36.81 | 635,947 | -0.20(-0.53%) |
Mar 18, 2022 | 36.83 | 37.12 | 36.52 | 37.01 | 1,801,611 | +0.27(+0.73%) |
Mar 17, 2022 | 35.72 | 36.84 | 35.72 | 36.74 | 1,072,478 | +0.84(+2.33%) |
Mar 16, 2022 | 35.90 | 36.19 | 35.02 | 35.90 | 919,167 | +0.23(+0.66%) |
Mar 15, 2022 | 35.97 | 36.01 | 35.26 | 35.67 | 729,953 | +0.06(+0.18%) |
Mar 14, 2022 | 35.72 | 35.93 | 35.37 | 35.60 | 862,517 | +0.05(+0.15%) |
Mar 11, 2022 | 35.84 | 36.14 | 35.39 | 35.55 | 756,277 | -0.08(-0.23%) |
Mar 10, 2022 | 35.12 | 35.69 | 35.04 | 35.63 | 664,793 | +0.10(+0.28%) |
Mar 09, 2022 | 35.56 | 35.82 | 35.23 | 35.53 | 1,054,754 | +0.36(+1.02%) |
Mar 08, 2022 | 35.08 | 35.82 | 34.92 | 35.17 | 1,049,016 | -0.04(-0.13%) |
Mar 07, 2022 | 36.12 | 36.12 | 35.21 | 35.22 | 1,051,198 | -0.80(-2.22%) |
Mar 04, 2022 | 35.71 | 36.17 | 35.59 | 36.02 | 1,088,143 | +0.08(+0.23%) |
Mar 03, 2022 | 35.49 | 35.94 | 35.25 | 35.93 | 1,129,263 | +0.62(+1.76%) |
Mar 02, 2022 | 34.50 | 35.35 | 34.50 | 35.31 | 1,627,702 | +0.93(+2.69%) |
Mar 01, 2022 | 34.99 | 35.19 | 34.15 | 34.39 | 1,829,750 | -0.66(-1.87%) |
Feb 28, 2022 | 35.53 | 35.59 | 34.75 | 35.04 | 2,598,496 | -0.59(-1.67%) |
Feb 25, 2022 | 34.88 | 35.77 | 34.83 | 35.64 | 1,167,069 | +0.87(+2.49%) |
Feb 24, 2022 | 33.40 | 35.02 | 33.38 | 34.77 | 1,519,690 | +0.57(+1.68%) |
Feb 23, 2022 | 34.85 | 35.16 | 34.19 | 34.20 | 1,181,651 | -0.42(-1.22%) |
Feb 22, 2022 | 34.75 | 34.89 | 34.41 | 34.62 | 1,188,383 | -0.31(-0.90%) |
Feb 18, 2022 | 34.93 | 0 | -0.30(-0.86%) | |||
Feb 17, 2022 | 35.62 | 35.95 | 35.13 | 35.24 | 1,371,373 | -0.43(-1.21%) |
Feb 16, 2022 | 35.87 | 36.11 | 35.27 | 35.67 | 1,043,808 | -0.10(-0.28%) |
Feb 15, 2022 | 36.29 | 36.45 | 35.67 | 35.77 | 1,239,051 | -0.22(-0.60%) |
Feb 14, 2022 | 36.25 | 36.65 | 35.80 | 35.98 | 1,315,636 | -0.22(-0.59%) |
Feb 11, 2022 | 36.08 | 36.45 | 35.80 | 36.20 | 1,673,533 | +0.21(+0.57%) |
Feb 10, 2022 | 36.71 | 37.17 | 35.83 | 35.99 | 1,362,061 | -1.37(-3.67%) |
Feb 09, 2022 | 37.29 | 37.53 | 37.10 | 37.36 | 1,014,953 | +0.54(+1.46%) |
Feb 08, 2022 | 37.09 | 37.28 | 36.71 | 36.83 | 888,071 | -0.26(-0.70%) |
Feb 07, 2022 | 37.45 | 37.59 | 37.07 | 37.09 | 837,590 | -0.48(-1.29%) |
Feb 04, 2022 | 37.84 | 38.14 | 37.15 | 37.57 | 1,031,057 | -0.61(-1.60%) |
Feb 03, 2022 | 38.14 | 38.18 | 1,130,635 | -0.26(-0.68%) | ||
Feb 02, 2022 | 37.92 | 38.57 | 37.89 | 38.44 | 1,072,042 | +0.58(+1.54%) |
Feb 01, 2022 | 38.33 | 38.34 | 37.63 | 37.86 | 1,007,858 | -0.46(-1.19%) |
Jan 31, 2022 | 37.36 | 38.35 | 38.31 | 1,770,280 | +0.91(+2.45%) | |
Jan 28, 2022 | 36.14 | 37.42 | 35.59 | 37.40 | 1,452,791 | +1.41(+3.92%) |
Jan 27, 2022 | 36.59 | 36.93 | 35.98 | 35.99 | 1,099,334 | -0.44(-1.20%) |
Jan 26, 2022 | 37.20 | 37.57 | 36.29 | 36.43 | 1,154,514 | -0.46(-1.26%) |
Jan 25, 2022 | 36.66 | 37.23 | 36.24 | 36.89 | 1,257,835 | -0.42(-1.13%) |
Jan 24, 2022 | 37.23 | 37.55 | 36.16 | 37.31 | 1,813,296 | -0.46(-1.21%) |
Jan 21, 2022 | 37.55 | 38.43 | 37.51 | 37.77 | 1,748,262 | +0.22(+0.60%) |
Jan 20, 2022 | 38.15 | 38.79 | 37.52 | 37.55 | 1,066,660 | -0.67(-1.75%) |
Jan 19, 2022 | 38.43 | 39.10 | 38.14 | 38.22 | 1,067,310 | -0.08(-0.21%) |
Jan 18, 2022 | 38.74 | 38.88 | 38.26 | 38.30 | 1,149,828 | -0.67(-1.72%) |
Jan 14, 2022 | 38.97 | 0 | -0.32(-0.82%) | |||
Jan 13, 2022 | 39.89 | 40.00 | 39.25 | 39.29 | 1,380,881 | -0.41(-1.04%) |
Jan 12, 2022 | 39.78 | 40.10 | 39.49 | 39.70 | 1,002,932 | -0.09(-0.22%) |
Jan 11, 2022 | 39.66 | 39.81 | 39.35 | 39.79 | 1,402,704 | +0.29(+0.72%) |
Jan 10, 2022 | 39.87 | 40.00 | 39.07 | 39.50 | 1,182,347 | -0.53(-1.32%) |
Jan 07, 2022 | 40.36 | 40.64 | 39.92 | 40.03 | 1,214,553 | -0.47(-1.17%) |
Jan 06, 2022 | 40.52 | 40.88 | 40.31 | 40.50 | 963,882 | -0.04(-0.09%) |
Jan 05, 2022 | 41.15 | 41.48 | 40.44 | 40.54 | 902,595 | -0.78(-1.88%) |
Jan 04, 2022 | 41.93 | 42.18 | 41.15 | 41.32 | 930,379 | -0.70(-1.66%) |