Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.82 | 35.40 | 34.74 | 34.85 | 63,443 | +0.03(+0.08%) |
Mar 30, 2022 | 35.54 | 35.91 | 34.73 | 34.83 | 34,717 | -0.89(-2.49%) |
Mar 29, 2022 | 35.19 | 35.78 | 35.19 | 35.71 | 42,327 | +0.65(+1.86%) |
Mar 28, 2022 | 35.74 | 35.74 | 34.81 | 35.06 | 76,406 | -0.38(-1.07%) |
Mar 25, 2022 | 35.19 | 35.75 | 35.05 | 35.44 | 82,620 | +0.43(+1.24%) |
Mar 24, 2022 | 34.31 | 35.06 | 34.01 | 35.01 | 65,579 | +0.91(+2.66%) |
Mar 23, 2022 | 35.17 | 35.17 | 33.95 | 34.10 | 99,363 | -1.18(-3.35%) |
Mar 22, 2022 | 35.96 | 36.35 | 35.24 | 35.28 | 104,178 | -0.56(-1.55%) |
Mar 21, 2022 | 36.12 | 36.54 | 35.57 | 35.84 | 114,323 | -0.19(-0.52%) |
Mar 18, 2022 | 36.75 | 37.02 | 35.89 | 36.03 | 765,660 | -0.89(-2.40%) |
Mar 17, 2022 | 37.01 | 37.17 | 36.34 | 36.91 | 77,238 | -0.17(-0.46%) |
Mar 16, 2022 | 36.83 | 37.36 | 36.52 | 37.08 | 93,644 | +0.54(+1.47%) |
Mar 15, 2022 | 36.83 | 37.33 | 36.36 | 36.54 | 64,061 | -0.33(-0.90%) |
Mar 14, 2022 | 36.93 | 37.42 | 36.26 | 36.88 | 64,634 | -0.18(-0.48%) |
Mar 11, 2022 | 37.72 | 37.87 | 36.94 | 37.05 | 38,544 | -0.43(-1.16%) |
Mar 10, 2022 | 37.97 | 38.65 | 37.35 | 37.49 | 43,932 | -0.82(-2.14%) |
Mar 09, 2022 | 38.59 | 38.72 | 38.16 | 38.31 | 31,745 | +0.12(+0.32%) |
Mar 08, 2022 | 37.98 | 38.54 | 37.74 | 38.19 | 58,898 | +0.42(+1.10%) |
Mar 07, 2022 | 37.48 | 38.03 | 37.25 | 37.77 | 53,450 | +0.42(+1.11%) |
Mar 04, 2022 | 37.19 | 37.43 | 36.59 | 37.36 | 52,277 | -0.09(-0.25%) |
Mar 03, 2022 | 37.75 | 37.75 | 37.23 | 37.45 | 37,539 | -0.08(-0.23%) |
Mar 02, 2022 | 36.65 | 37.87 | 36.44 | 37.54 | 34,424 | +1.10(+3.01%) |
Mar 01, 2022 | 37.39 | 37.39 | 35.86 | 36.44 | 61,524 | -0.68(-1.82%) |
Feb 28, 2022 | 38.03 | 38.15 | 36.94 | 37.11 | 47,273 | -1.22(-3.18%) |
Feb 25, 2022 | 37.84 | 38.67 | 38.08 | 38.33 | 34,069 | +0.52(+1.36%) |
Feb 24, 2022 | 37.86 | 38.31 | 36.77 | 37.82 | 53,755 | -0.54(-1.42%) |
Feb 23, 2022 | 38.77 | 38.77 | 38.13 | 38.36 | 56,503 | -0.17(-0.44%) |
Feb 22, 2022 | 39.55 | 39.55 | 38.21 | 38.53 | 30,046 | -0.64(-1.63%) |
Feb 18, 2022 | 39.17 | 0 | -0.11(-0.29%) | |||
Feb 17, 2022 | 39.57 | 39.71 | 39.21 | 39.28 | 31,348 | -0.54(-1.37%) |
Feb 16, 2022 | 39.51 | 39.83 | 39.29 | 39.82 | 30,954 | +0.23(+0.59%) |
Feb 15, 2022 | 39.59 | 39.81 | 39.29 | 39.59 | 50,638 | +0.68(+1.76%) |
Feb 14, 2022 | 38.65 | 38.97 | 38.45 | 38.91 | 38,356 | +0.33(+0.85%) |
Feb 11, 2022 | 38.49 | 39.12 | 38.07 | 38.58 | 46,610 | +0.23(+0.59%) |
Feb 10, 2022 | 39.14 | 39.14 | 38.19 | 38.35 | 50,680 | -0.88(-2.25%) |
Feb 09, 2022 | 39.96 | 40.05 | 39.18 | 39.23 | 39,398 | -0.67(-1.67%) |
Feb 08, 2022 | 39.55 | 40.03 | 39.33 | 39.90 | 29,864 | +0.42(+1.07%) |
Feb 07, 2022 | 39.40 | 39.57 | 39.09 | 39.48 | 50,494 | +0.11(+0.29%) |
Feb 04, 2022 | 39.32 | 39.84 | 38.61 | 39.36 | 70,307 | +0.11(+0.29%) |
Feb 03, 2022 | 38.87 | 39.60 | 39.25 | 46,934 | +0.38(+0.99%) | |
Feb 02, 2022 | 38.68 | 39.17 | 38.35 | 38.87 | 58,598 | +0.19(+0.48%) |
Feb 01, 2022 | 38.31 | 38.80 | 37.88 | 38.68 | 61,472 | +0.53(+1.40%) |
Jan 31, 2022 | 37.44 | 38.25 | 38.15 | 68,693 | +0.50(+1.32%) | |
Jan 28, 2022 | 37.26 | 37.77 | 36.92 | 37.65 | 62,661 | +0.53(+1.44%) |
Jan 27, 2022 | 36.69 | 37.24 | 36.50 | 37.11 | 56,159 | +0.79(+2.17%) |
Jan 26, 2022 | 36.95 | 37.06 | 35.90 | 36.33 | 55,174 | -0.32(-0.87%) |
Jan 25, 2022 | 37.39 | 37.50 | 36.52 | 36.65 | 62,835 | -0.41(-1.11%) |
Jan 24, 2022 | 36.26 | 37.17 | 36.26 | 37.06 | 64,744 | +0.70(+1.93%) |
Jan 21, 2022 | 36.06 | 36.82 | 36.06 | 36.35 | 50,899 | +0.04(+0.10%) |
Jan 20, 2022 | 36.36 | 36.95 | 36.06 | 36.32 | 50,522 | -0.10(-0.28%) |
Jan 19, 2022 | 37.02 | 37.02 | 36.42 | 36.42 | 39,345 | -0.52(-1.40%) |
Jan 18, 2022 | 37.31 | 37.31 | 36.64 | 36.94 | 42,530 | -0.39(-1.05%) |
Jan 14, 2022 | 37.33 | 0 | -0.33(-0.87%) | |||
Jan 13, 2022 | 37.31 | 38.06 | 37.31 | 37.66 | 36,797 | +0.26(+0.70%) |
Jan 12, 2022 | 38.26 | 38.26 | 37.24 | 37.40 | 46,773 | -0.44(-1.17%) |
Jan 11, 2022 | 38.18 | 38.18 | 37.48 | 37.84 | 30,301 | -0.34(-0.88%) |
Jan 10, 2022 | 38.19 | 39.01 | 37.53 | 38.17 | 42,179 | -0.06(-0.15%) |
Jan 07, 2022 | 38.45 | 38.76 | 37.83 | 38.23 | 44,309 | -0.31(-0.80%) |
Jan 06, 2022 | 38.52 | 38.97 | 38.40 | 38.54 | 34,942 | +0.08(+0.22%) |
Jan 05, 2022 | 38.69 | 39.49 | 38.00 | 38.46 | 37,480 | +0.45(+1.18%) |
Jan 04, 2022 | 37.55 | 38.15 | 37.37 | 38.01 | 129,358 | +0.54(+1.45%) |