Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.96 | 40.36 | 39.44 | 39.52 | 429,709 | -0.33(-0.82%) |
Mar 30, 2022 | 39.57 | 39.85 | 39.36 | 39.85 | 352,802 | +0.30(+0.76%) |
Mar 29, 2022 | 39.23 | 39.56 | 38.93 | 39.55 | 335,934 | +0.40(+1.03%) |
Mar 28, 2022 | 38.72 | 39.21 | 38.24 | 39.15 | 357,026 | +0.43(+1.11%) |
Mar 25, 2022 | 38.13 | 38.75 | 38.00 | 38.72 | 404,950 | +0.72(+1.89%) |
Mar 24, 2022 | 38.17 | 38.45 | 37.85 | 38.00 | 363,890 | -0.09(-0.25%) |
Mar 23, 2022 | 38.76 | 38.81 | 38.02 | 38.09 | 471,167 | -0.77(-1.97%) |
Mar 22, 2022 | 39.00 | 39.12 | 38.59 | 38.86 | 656,487 | +0.04(+0.10%) |
Mar 21, 2022 | 38.72 | 39.18 | 38.30 | 38.82 | 339,643 | +0.17(+0.44%) |
Mar 18, 2022 | 38.91 | 39.08 | 38.10 | 38.65 | 1,064,774 | -0.46(-1.17%) |
Mar 17, 2022 | 39.03 | 39.52 | 38.72 | 39.11 | 306,661 | -0.02(-0.05%) |
Mar 16, 2022 | 39.20 | 39.38 | 38.64 | 39.13 | 311,188 | -0.11(-0.29%) |
Mar 15, 2022 | 38.91 | 39.38 | 38.49 | 39.24 | 417,514 | +0.62(+1.60%) |
Mar 14, 2022 | 39.00 | 39.24 | 38.34 | 38.62 | 340,645 | -0.25(-0.65%) |
Mar 11, 2022 | 39.51 | 39.89 | 38.83 | 38.87 | 321,347 | -0.50(-1.26%) |
Mar 10, 2022 | 38.74 | 39.62 | 38.40 | 39.37 | 479,568 | +0.66(+1.71%) |
Mar 09, 2022 | 39.83 | 40.05 | 38.65 | 38.71 | 613,203 | -0.82(-2.08%) |
Mar 08, 2022 | 39.86 | 40.04 | 39.15 | 39.53 | 589,953 | -0.12(-0.31%) |
Mar 07, 2022 | 39.23 | 39.92 | 39.06 | 39.65 | 535,909 | +0.37(+0.95%) |
Mar 04, 2022 | 38.71 | 39.31 | 38.64 | 39.28 | 458,695 | +0.24(+0.62%) |
Mar 03, 2022 | 38.35 | 39.09 | 38.35 | 39.03 | 308,340 | +0.81(+2.13%) |
Mar 02, 2022 | 37.90 | 38.65 | 37.90 | 38.22 | 280,900 | +0.51(+1.36%) |
Mar 01, 2022 | 38.35 | 38.66 | 37.48 | 37.71 | 389,776 | -0.57(-1.49%) |
Feb 28, 2022 | 37.89 | 38.37 | 37.75 | 38.28 | 428,678 | -0.20(-0.51%) |
Feb 25, 2022 | 37.20 | 38.59 | 37.61 | 38.47 | 410,247 | +1.59(+4.31%) |
Feb 24, 2022 | 37.08 | 37.22 | 36.32 | 36.88 | 583,944 | -0.60(-1.59%) |
Feb 23, 2022 | 38.00 | 38.05 | 37.45 | 37.48 | 516,718 | -0.21(-0.55%) |
Feb 22, 2022 | 37.73 | 37.97 | 37.28 | 37.69 | 465,134 | +0.06(+0.17%) |
Feb 18, 2022 | 37.62 | 0 | +0.29(+0.77%) | |||
Feb 17, 2022 | 36.60 | 37.51 | 36.47 | 37.34 | 518,017 | +0.54(+1.46%) |
Feb 16, 2022 | 36.83 | 37.14 | 36.49 | 36.80 | 591,618 | -0.21(-0.58%) |
Feb 15, 2022 | 38.10 | 38.25 | 36.61 | 37.01 | 729,168 | -1.19(-3.13%) |
Feb 14, 2022 | 38.34 | 38.60 | 37.58 | 38.21 | 406,992 | -0.03(-0.07%) |
Feb 11, 2022 | 38.35 | 38.60 | 38.00 | 38.23 | 354,058 | -0.14(-0.36%) |
Feb 10, 2022 | 39.08 | 39.30 | 38.27 | 38.37 | 285,534 | -1.04(-2.63%) |
Feb 09, 2022 | 39.45 | 39.79 | 39.22 | 39.41 | 374,603 | +0.17(+0.42%) |
Feb 08, 2022 | 39.11 | 39.41 | 39.07 | 39.24 | 491,444 | +0.32(+0.83%) |
Feb 07, 2022 | 38.82 | 39.13 | 38.44 | 38.92 | 265,234 | +0.04(+0.10%) |
Feb 04, 2022 | 38.96 | 39.27 | 38.60 | 38.88 | 323,850 | -0.23(-0.59%) |
Feb 03, 2022 | 39.67 | 38.93 | 39.11 | 330,176 | -0.44(-1.10%) | |
Feb 02, 2022 | 38.80 | 39.55 | 38.59 | 39.55 | 543,179 | +0.75(+1.93%) |
Feb 01, 2022 | 39.28 | 39.49 | 38.51 | 38.80 | 327,116 | -0.56(-1.41%) |
Jan 31, 2022 | 38.50 | 39.38 | 39.35 | 589,238 | +0.61(+1.58%) | |
Jan 28, 2022 | 38.00 | 38.76 | 37.76 | 38.74 | 419,861 | +0.62(+1.63%) |
Jan 27, 2022 | 38.56 | 39.12 | 37.99 | 38.12 | 340,421 | -0.29(-0.75%) |
Jan 26, 2022 | 38.84 | 39.28 | 38.19 | 38.41 | 503,060 | -0.39(-1.00%) |
Jan 25, 2022 | 38.50 | 39.00 | 38.15 | 38.80 | 481,618 | -0.12(-0.31%) |
Jan 24, 2022 | 38.83 | 39.01 | 37.87 | 38.92 | 495,120 | -0.08(-0.21%) |
Jan 21, 2022 | 39.24 | 39.80 | 38.92 | 39.00 | 391,657 | -0.23(-0.59%) |
Jan 20, 2022 | 39.35 | 39.60 | 38.98 | 39.23 | 468,071 | +0.45(+1.17%) |
Jan 19, 2022 | 38.91 | 39.19 | 38.54 | 38.78 | 253,404 | -0.13(-0.33%) |
Jan 18, 2022 | 38.71 | 38.97 | 38.31 | 38.91 | 417,574 | -0.06(-0.14%) |
Jan 14, 2022 | 38.97 | 0 | -0.19(-0.47%) | |||
Jan 13, 2022 | 38.91 | 39.36 | 38.85 | 39.15 | 198,164 | +0.33(+0.86%) |
Jan 12, 2022 | 38.95 | 39.08 | 38.74 | 38.82 | 277,024 | -0.27(-0.69%) |
Jan 11, 2022 | 39.40 | 39.47 | 38.53 | 39.09 | 310,999 | -0.34(-0.87%) |
Jan 10, 2022 | 39.68 | 39.84 | 39.17 | 39.43 | 271,201 | -0.15(-0.37%) |
Jan 07, 2022 | 39.11 | 39.81 | 38.90 | 39.58 | 377,534 | +0.55(+1.40%) |
Jan 06, 2022 | 38.89 | 39.21 | 38.72 | 39.03 | 343,401 | +0.14(+0.36%) |
Jan 05, 2022 | 39.00 | 39.49 | 38.84 | 38.89 | 360,566 | +0.01(+0.02%) |
Jan 04, 2022 | 38.41 | 39.10 | 38.41 | 38.88 | 379,436 | +0.69(+1.79%) |