Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.53 | 35.53 | 35.12 | 35.12 | 1,379 | -0.28(-0.79%) |
Mar 30, 2022 | 35.49 | 35.58 | 35.40 | 35.40 | 2,882 | -0.34(-0.95%) |
Mar 29, 2022 | 35.72 | 35.84 | 35.62 | 35.74 | 5,913 | +0.44(+1.25%) |
Mar 28, 2022 | 35.23 | 35.30 | 35.23 | 35.30 | 790 | -0.15(-0.42%) |
Mar 25, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 286 | -0.13(-0.37%) |
Mar 24, 2022 | 35.52 | 35.60 | 35.52 | 35.58 | 1,317 | +0.20(+0.57%) |
Mar 23, 2022 | 35.47 | 35.47 | 35.38 | 35.38 | 704 | -0.26(-0.73%) |
Mar 22, 2022 | 35.50 | 35.64 | 35.50 | 35.64 | 363 | +0.29(+0.82%) |
Mar 21, 2022 | 35.63 | 35.63 | 35.35 | 35.35 | 10,350 | -0.21(-0.59%) |
Mar 18, 2022 | 35.59 | 35.60 | 35.54 | 35.56 | 9,028 | +0.28(+0.79%) |
Mar 17, 2022 | 35.11 | 35.32 | 35.11 | 35.28 | 1,079 | +0.26(+0.74%) |
Mar 16, 2022 | 34.75 | 35.02 | 34.75 | 35.02 | 1,905 | +0.60(+1.74%) |
Mar 15, 2022 | 34.18 | 34.42 | 34.18 | 34.42 | 396 | +0.40(+1.18%) |
Mar 14, 2022 | 34.21 | 34.21 | 34.01 | 34.02 | 1,149 | +0.11(+0.32%) |
Mar 11, 2022 | 34.51 | 34.51 | 33.91 | 33.91 | 1,014 | -0.71(-2.05%) |
Mar 10, 2022 | 34.62 | 34.62 | 34.62 | 34.62 | 262 | -0.04(-0.12%) |
Mar 09, 2022 | 34.62 | 34.74 | 34.62 | 34.66 | 1,008 | +0.41(+1.20%) |
Mar 08, 2022 | 34.16 | 34.25 | 33.82 | 34.25 | 5,271 | -0.25(-0.72%) |
Mar 07, 2022 | 34.77 | 34.77 | 34.50 | 34.50 | 2,873 | -0.73(-2.07%) |
Mar 04, 2022 | 35.20 | 35.23 | 35.05 | 35.23 | 2,455 | -0.24(-0.68%) |
Mar 03, 2022 | 35.46 | 35.48 | 35.35 | 35.47 | 6,527 | +0.03(+0.08%) |
Mar 02, 2022 | 35.43 | 35.48 | 35.29 | 35.44 | 4,414 | +0.06(+0.17%) |
Mar 01, 2022 | 35.63 | 35.63 | 35.35 | 35.38 | 1,105 | -0.41(-1.15%) |
Feb 28, 2022 | 35.76 | 35.82 | 35.76 | 35.79 | 2,666 | -0.21(-0.58%) |
Feb 25, 2022 | 35.84 | 36.00 | 35.85 | 36.00 | 1,306 | +0.72(+2.04%) |
Feb 24, 2022 | 35.12 | 35.28 | 35.06 | 35.28 | 3,360 | -0.54(-1.51%) |
Feb 23, 2022 | 36.10 | 36.10 | 35.82 | 35.82 | 1,248 | -0.42(-1.16%) |
Feb 22, 2022 | 36.22 | 36.24 | 36.11 | 36.24 | 4,082 | +0.03(+0.08%) |
Feb 18, 2022 | 36.21 | 0 | -0.19(-0.52%) | |||
Feb 17, 2022 | 36.47 | 36.47 | 36.20 | 36.40 | 1,699 | -0.15(-0.41%) |
Feb 16, 2022 | 36.34 | 36.55 | 36.34 | 36.55 | 368 | +0.04(+0.11%) |
Feb 15, 2022 | 36.31 | 36.63 | 36.31 | 36.51 | 528 | +0.27(+0.75%) |
Feb 14, 2022 | 36.34 | 36.34 | 36.23 | 36.24 | 2,038 | +0.04(+0.11%) |
Feb 11, 2022 | 36.53 | 36.53 | 36.20 | 36.20 | 821 | -0.33(-0.90%) |
Feb 10, 2022 | 36.43 | 36.73 | 36.43 | 36.53 | 386 | -0.24(-0.65%) |
Feb 09, 2022 | 36.68 | 36.78 | 36.68 | 36.77 | 2,832 | +0.34(+0.93%) |
Feb 08, 2022 | 36.13 | 36.43 | 36.13 | 36.43 | 1,974 | +0.38(+1.05%) |
Feb 07, 2022 | 36.26 | 36.26 | 36.05 | 36.05 | 3,159 | -0.09(-0.25%) |
Feb 04, 2022 | 36.02 | 36.19 | 36.02 | 36.14 | 1,060 | +0.42(+1.18%) |
Feb 03, 2022 | 35.87 | 35.72 | 35.72 | 2,076 | -0.47(-1.30%) | |
Feb 02, 2022 | 36.31 | 36.34 | 36.19 | 36.19 | 6,196 | +0.28(+0.78%) |
Feb 01, 2022 | 35.78 | 35.91 | 35.56 | 35.91 | 3,035 | +0.46(+1.30%) |
Jan 31, 2022 | 35.43 | 35.45 | 1,225 | +0.12(+0.34%) | ||
Jan 28, 2022 | 35.02 | 35.33 | 34.93 | 35.33 | 2,528 | +0.23(+0.66%) |
Jan 27, 2022 | 35.20 | 35.25 | 35.10 | 35.10 | 6,482 | -0.33(-0.93%) |
Jan 26, 2022 | 35.81 | 35.81 | 35.43 | 35.43 | 1,718 | -0.42(-1.17%) |
Jan 25, 2022 | 35.61 | 35.85 | 35.61 | 35.85 | 11,434 | +0.30(+0.84%) |
Jan 24, 2022 | 35.83 | 35.85 | 35.28 | 35.55 | 6,318 | -0.51(-1.41%) |
Jan 21, 2022 | 36.31 | 36.31 | 36.06 | 36.06 | 1,996 | -0.17(-0.47%) |
Jan 20, 2022 | 36.38 | 36.38 | 36.23 | 36.23 | 624 | -0.07(-0.19%) |
Jan 19, 2022 | 36.40 | 36.48 | 36.30 | 36.30 | 2,522 | -0.25(-0.68%) |
Jan 18, 2022 | 37.28 | 37.28 | 36.55 | 36.55 | 15,241 | -0.71(-1.91%) |
Jan 17, 2022 | 37.26 | 37.26 | 37.26 | 37.26 | 427 | +0.00(+0.00%) |
Jan 14, 2022 | 37.13 | 37.26 | 37.13 | 37.26 | 578 | +0.01(+0.03%) |
Jan 13, 2022 | 37.35 | 37.37 | 37.25 | 37.25 | 2,005 | -0.31(-0.83%) |
Jan 12, 2022 | 37.30 | 37.57 | 37.30 | 37.56 | 3,102 | +0.29(+0.78%) |
Jan 11, 2022 | 37.10 | 37.29 | 37.09 | 37.27 | 2,166 | +0.18(+0.49%) |
Jan 10, 2022 | 37.15 | 37.15 | 36.90 | 37.09 | 1,867 | -0.11(-0.30%) |
Jan 07, 2022 | 37.23 | 37.26 | 37.08 | 37.20 | 2,988 | -0.25(-0.67%) |
Jan 06, 2022 | 37.47 | 37.56 | 37.45 | 37.45 | 12,968 | -0.48(-1.27%) |
Jan 05, 2022 | 38.04 | 38.15 | 37.93 | 37.93 | 4,581 | -0.14(-0.37%) |