Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.65 | 35.89 | 34.56 | 34.57 | 916,036 | -1.29(-3.60%) |
Mar 30, 2022 | 37.05 | 37.33 | 35.76 | 35.86 | 456,296 | -1.19(-3.22%) |
Mar 29, 2022 | 36.26 | 37.34 | 36.26 | 37.05 | 569,612 | +1.21(+3.38%) |
Mar 28, 2022 | 36.34 | 36.36 | 35.11 | 35.84 | 508,642 | -0.76(-2.07%) |
Mar 25, 2022 | 37.03 | 37.03 | 36.21 | 36.60 | 517,475 | -0.02(-0.05%) |
Mar 24, 2022 | 36.76 | 36.89 | 36.00 | 36.62 | 630,323 | +0.09(+0.24%) |
Mar 23, 2022 | 37.24 | 37.59 | 36.48 | 36.53 | 541,700 | -1.05(-2.79%) |
Mar 22, 2022 | 38.69 | 38.80 | 37.28 | 37.58 | 513,097 | -0.68(-1.77%) |
Mar 21, 2022 | 38.34 | 38.83 | 38.00 | 38.26 | 500,024 | +0.11(+0.28%) |
Mar 18, 2022 | 38.08 | 38.32 | 37.35 | 38.15 | 1,292,059 | -0.47(-1.23%) |
Mar 17, 2022 | 37.42 | 38.62 | 37.35 | 38.62 | 587,807 | +0.64(+1.68%) |
Mar 16, 2022 | 37.44 | 38.40 | 36.98 | 37.99 | 686,546 | +1.13(+3.08%) |
Mar 15, 2022 | 36.88 | 37.22 | 36.22 | 36.85 | 517,724 | +0.33(+0.90%) |
Mar 14, 2022 | 37.78 | 38.15 | 36.26 | 36.52 | 794,188 | -0.73(-1.95%) |
Mar 11, 2022 | 37.95 | 38.33 | 37.14 | 37.25 | 771,258 | +0.50(+1.37%) |
Mar 10, 2022 | 36.21 | 36.98 | 35.78 | 36.74 | 664,902 | -0.10(-0.26%) |
Mar 09, 2022 | 36.01 | 37.06 | 35.70 | 36.84 | 646,638 | +2.10(+6.06%) |
Mar 08, 2022 | 34.33 | 36.44 | 34.33 | 34.74 | 1,087,782 | +0.87(+2.58%) |
Mar 07, 2022 | 37.08 | 37.19 | 33.85 | 33.86 | 1,347,705 | -3.10(-8.39%) |
Mar 04, 2022 | 38.17 | 38.78 | 36.78 | 36.97 | 514,828 | -2.00(-5.13%) |
Mar 03, 2022 | 39.00 | 39.29 | 38.19 | 38.96 | 521,124 | +0.39(+1.00%) |
Mar 02, 2022 | 37.67 | 39.49 | 37.57 | 38.58 | 870,782 | +1.24(+3.31%) |
Mar 01, 2022 | 39.87 | 40.20 | 36.53 | 37.34 | 1,109,918 | -2.53(-6.35%) |
Feb 28, 2022 | 39.66 | 40.58 | 39.36 | 39.87 | 702,714 | -0.39(-0.96%) |
Feb 25, 2022 | 39.41 | 40.40 | 39.17 | 40.26 | 640,324 | +0.88(+2.23%) |
Feb 24, 2022 | 37.67 | 39.55 | 37.57 | 39.38 | 663,279 | +0.57(+1.47%) |
Feb 23, 2022 | 39.68 | 39.97 | 37.96 | 38.81 | 811,676 | -0.52(-1.33%) |
Feb 22, 2022 | 39.98 | 40.58 | 39.27 | 39.33 | 526,138 | -0.93(-2.30%) |
Feb 18, 2022 | 40.26 | 0 | -0.83(-2.02%) | |||
Feb 17, 2022 | 42.74 | 43.33 | 40.90 | 41.09 | 595,609 | -2.39(-5.49%) |
Feb 16, 2022 | 42.53 | 43.59 | 42.48 | 43.48 | 621,684 | +0.77(+1.81%) |
Feb 15, 2022 | 41.17 | 42.84 | 41.17 | 42.70 | 837,287 | +1.93(+4.74%) |
Feb 14, 2022 | 41.43 | 41.68 | 40.28 | 40.77 | 943,457 | -0.32(-0.78%) |
Feb 11, 2022 | 41.78 | 42.33 | 39.92 | 41.09 | 1,569,799 | -1.29(-3.05%) |
Feb 10, 2022 | 41.73 | 43.84 | 41.73 | 42.38 | 726,661 | -0.26(-0.61%) |
Feb 09, 2022 | 41.98 | 42.95 | 41.95 | 42.64 | 524,103 | +1.10(+2.65%) |
Feb 08, 2022 | 41.14 | 41.62 | 40.79 | 41.54 | 464,011 | +1.03(+2.55%) |
Feb 07, 2022 | 39.52 | 40.99 | 39.40 | 40.51 | 603,032 | +0.94(+2.37%) |
Feb 04, 2022 | 40.09 | 40.64 | 39.06 | 39.57 | 428,992 | -0.91(-2.24%) |
Feb 03, 2022 | 40.69 | 40.36 | 40.48 | 488,315 | -0.40(-0.97%) | |
Feb 02, 2022 | 41.29 | 42.00 | 40.43 | 40.88 | 483,789 | -0.74(-1.79%) |
Feb 01, 2022 | 40.51 | 41.77 | 39.83 | 41.62 | 422,994 | +1.32(+3.28%) |
Jan 31, 2022 | 39.21 | 40.33 | 40.30 | 536,647 | +0.54(+1.36%) | |
Jan 28, 2022 | 39.92 | 39.92 | 37.90 | 39.76 | 804,807 | -0.27(-0.68%) |
Jan 27, 2022 | 41.72 | 42.20 | 39.31 | 40.03 | 622,389 | -1.04(-2.54%) |
Jan 26, 2022 | 41.57 | 43.04 | 40.46 | 41.07 | 1,114,666 | +0.30(+0.73%) |
Jan 25, 2022 | 39.76 | 41.28 | 38.25 | 40.77 | 849,301 | +0.22(+0.55%) |
Jan 24, 2022 | 39.60 | 40.66 | 38.34 | 40.55 | 1,013,763 | +0.19(+0.48%) |
Jan 21, 2022 | 40.99 | 41.71 | 40.01 | 40.36 | 755,647 | -0.72(-1.76%) |
Jan 20, 2022 | 42.49 | 43.33 | 40.94 | 41.08 | 574,549 | -1.38(-3.25%) |
Jan 19, 2022 | 44.81 | 44.91 | 42.22 | 42.46 | 628,438 | -2.48(-5.52%) |
Jan 18, 2022 | 44.47 | 45.17 | 44.07 | 44.94 | 886,989 | +0.10(+0.22%) |
Jan 14, 2022 | 44.85 | 0 | -0.35(-0.77%) | |||
Jan 13, 2022 | 44.91 | 45.87 | 44.85 | 45.19 | 363,363 | +0.53(+1.19%) |
Jan 12, 2022 | 45.10 | 45.59 | 44.30 | 44.66 | 366,991 | -0.08(-0.17%) |
Jan 11, 2022 | 44.68 | 44.68 | 43.59 | 44.74 | 326,640 | +0.32(+0.72%) |
Jan 10, 2022 | 44.03 | 44.54 | 43.56 | 44.42 | 492,308 | +0.53(+1.21%) |
Jan 07, 2022 | 44.40 | 45.08 | 43.82 | 43.89 | 474,165 | -0.71(-1.60%) |
Jan 06, 2022 | 43.80 | 45.19 | 43.80 | 44.61 | 420,267 | +1.11(+2.55%) |
Jan 05, 2022 | 44.62 | 45.52 | 43.37 | 43.49 | 410,266 | -1.35(-3.02%) |
Jan 04, 2022 | 43.34 | 44.92 | 43.34 | 44.85 | 481,293 | +2.08(+4.86%) |