Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.26 | 38.70 | 37.33 | 37.39 | 321,335 | -1.09(-2.83%) |
Mar 30, 2022 | 39.34 | 39.36 | 38.26 | 38.48 | 305,773 | -1.00(-2.53%) |
Mar 29, 2022 | 38.00 | 39.73 | 37.53 | 39.48 | 385,150 | +1.86(+4.94%) |
Mar 28, 2022 | 37.55 | 38.15 | 36.71 | 37.62 | 200,916 | -0.03(-0.08%) |
Mar 25, 2022 | 38.27 | 38.27 | 37.28 | 37.65 | 262,430 | -0.38(-1.00%) |
Mar 24, 2022 | 38.06 | 38.53 | 37.56 | 38.03 | 315,225 | -0.06(-0.16%) |
Mar 23, 2022 | 38.56 | 39.23 | 37.98 | 38.09 | 218,175 | -1.05(-2.68%) |
Mar 22, 2022 | 38.51 | 39.56 | 38.19 | 39.14 | 313,659 | +0.38(+0.98%) |
Mar 21, 2022 | 39.73 | 40.10 | 38.44 | 38.76 | 387,333 | -0.31(-0.79%) |
Mar 18, 2022 | 38.05 | 39.76 | 37.31 | 39.07 | 2,683,289 | +1.19(+3.14%) |
Mar 17, 2022 | 37.41 | 38.16 | 37.10 | 37.88 | 702,445 | -0.12(-0.32%) |
Mar 16, 2022 | 36.98 | 38.57 | 36.77 | 38.00 | 374,779 | +1.64(+4.51%) |
Mar 15, 2022 | 35.27 | 36.68 | 34.96 | 36.36 | 603,461 | +2.52(+7.45%) |
Mar 14, 2022 | 35.03 | 35.18 | 33.42 | 33.84 | 622,974 | -1.12(-3.20%) |
Mar 11, 2022 | 37.18 | 37.38 | 34.90 | 34.96 | 601,849 | -1.85(-5.03%) |
Mar 10, 2022 | 37.28 | 37.64 | 36.04 | 36.81 | 383,377 | -1.37(-3.59%) |
Mar 09, 2022 | 37.66 | 38.53 | 37.27 | 38.18 | 404,394 | +1.21(+3.27%) |
Mar 08, 2022 | 38.89 | 38.89 | 36.69 | 36.97 | 576,413 | -2.08(-5.33%) |
Mar 07, 2022 | 41.22 | 41.40 | 39.00 | 39.05 | 583,777 | -1.98(-4.83%) |
Mar 04, 2022 | 42.04 | 42.41 | 40.78 | 41.03 | 468,572 | -1.51(-3.55%) |
Mar 03, 2022 | 43.99 | 44.00 | 41.92 | 42.54 | 532,193 | -0.82(-1.89%) |
Mar 02, 2022 | 43.33 | 43.54 | 42.40 | 43.36 | 298,885 | +0.26(+0.60%) |
Mar 01, 2022 | 43.08 | 43.85 | 42.67 | 43.10 | 392,815 | -0.06(-0.14%) |
Feb 28, 2022 | 41.66 | 43.54 | 41.66 | 43.16 | 436,278 | +0.75(+1.77%) |
Feb 25, 2022 | 41.54 | 42.44 | 41.20 | 42.41 | 375,183 | +1.02(+2.46%) |
Feb 24, 2022 | 37.47 | 41.56 | 37.01 | 41.39 | 389,459 | +2.80(+7.26%) |
Feb 23, 2022 | 40.06 | 40.06 | 38.43 | 38.59 | 467,678 | -1.28(-3.21%) |
Feb 22, 2022 | 39.84 | 41.84 | 39.45 | 39.87 | 417,707 | -0.23(-0.57%) |
Feb 18, 2022 | 40.10 | 0 | -0.14(-0.35%) | |||
Feb 17, 2022 | 41.24 | 41.45 | 40.16 | 40.24 | 330,623 | -1.50(-3.59%) |
Feb 16, 2022 | 40.98 | 42.04 | 40.49 | 41.74 | 515,474 | +0.06(+0.14%) |
Feb 15, 2022 | 42.41 | 43.26 | 41.02 | 41.68 | 477,138 | -0.92(-2.16%) |
Feb 14, 2022 | 42.78 | 43.79 | 42.50 | 42.60 | 520,710 | -0.27(-0.63%) |
Feb 11, 2022 | 41.94 | 44.61 | 41.46 | 42.87 | 687,817 | +1.22(+2.93%) |
Feb 10, 2022 | 43.00 | 45.29 | 40.35 | 41.65 | 1,384,187 | -2.78(-6.26%) |
Feb 09, 2022 | 45.01 | 45.20 | 43.50 | 44.43 | 560,796 | -0.10(-0.22%) |
Feb 08, 2022 | 43.51 | 44.56 | 43.51 | 44.53 | 347,982 | +0.59(+1.34%) |
Feb 07, 2022 | 43.28 | 44.91 | 43.03 | 43.94 | 279,940 | +0.55(+1.27%) |
Feb 04, 2022 | 41.71 | 44.23 | 41.36 | 43.39 | 398,948 | +1.52(+3.63%) |
Feb 03, 2022 | 41.77 | 42.27 | 41.87 | 469,170 | -1.34(-3.10%) | |
Feb 02, 2022 | 44.79 | 44.79 | 42.90 | 43.21 | 349,929 | -1.39(-3.12%) |
Feb 01, 2022 | 44.95 | 44.95 | 43.54 | 44.60 | 308,117 | -0.05(-0.11%) |
Jan 31, 2022 | 42.74 | 44.73 | 44.65 | 446,731 | +1.80(+4.20%) | |
Jan 28, 2022 | 40.94 | 42.87 | 39.98 | 42.85 | 354,465 | +2.04(+5.00%) |
Jan 27, 2022 | 42.82 | 42.87 | 40.77 | 40.81 | 285,047 | -1.12(-2.67%) |
Jan 26, 2022 | 43.83 | 44.19 | 41.87 | 41.93 | 350,979 | -0.74(-1.73%) |
Jan 25, 2022 | 43.37 | 43.90 | 42.00 | 42.67 | 290,884 | -1.27(-2.89%) |
Jan 24, 2022 | 41.95 | 44.00 | 41.04 | 43.94 | 437,317 | +1.16(+2.71%) |
Jan 21, 2022 | 44.41 | 44.91 | 42.78 | 42.78 | 398,730 | -1.61(-3.63%) |
Jan 20, 2022 | 44.49 | 45.94 | 44.23 | 44.39 | 287,250 | +0.20(+0.45%) |
Jan 19, 2022 | 44.31 | 45.90 | 43.92 | 44.19 | 284,566 | -0.25(-0.56%) |
Jan 18, 2022 | 43.95 | 45.16 | 43.72 | 44.44 | 362,358 | -0.38(-0.85%) |
Jan 14, 2022 | 44.82 | 0 | -1.18(-2.57%) | |||
Jan 13, 2022 | 46.49 | 47.41 | 45.68 | 46.00 | 272,604 | -0.28(-0.61%) |
Jan 12, 2022 | 47.68 | 48.13 | 45.44 | 46.28 | 231,243 | -1.34(-2.81%) |
Jan 11, 2022 | 46.22 | 48.12 | 45.79 | 47.62 | 281,402 | +1.43(+3.10%) |
Jan 10, 2022 | 45.08 | 46.22 | 44.48 | 46.19 | 292,425 | +0.35(+0.76%) |
Jan 07, 2022 | 46.30 | 47.72 | 45.80 | 45.84 | 200,145 | -0.64(-1.38%) |
Jan 06, 2022 | 46.50 | 47.58 | 45.45 | 46.48 | 281,764 | +0.03(+0.06%) |
Jan 05, 2022 | 48.40 | 48.66 | 46.40 | 46.45 | 277,533 | -2.31(-4.74%) |
Jan 04, 2022 | 50.69 | 51.08 | 48.24 | 48.76 | 313,855 | -1.98(-3.90%) |