Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 37.36 | 37.39 | 36.74 | 36.74 | 22,170 | -0.96(-2.54%) |
Mar 30, 2022 | 37.71 | 38.15 | 37.67 | 37.70 | 10,569 | -0.12(-0.31%) |
Mar 29, 2022 | 37.69 | 37.84 | 37.57 | 37.82 | 15,059 | +0.79(+2.14%) |
Mar 28, 2022 | 36.84 | 37.11 | 36.69 | 37.03 | 16,892 | +0.15(+0.40%) |
Mar 25, 2022 | 36.58 | 36.88 | 36.50 | 36.88 | 17,899 | -0.42(-1.13%) |
Mar 24, 2022 | 37.06 | 37.30 | 36.97 | 37.30 | 13,339 | +0.06(+0.15%) |
Mar 23, 2022 | 36.94 | 37.85 | 36.92 | 37.24 | 10,991 | -0.13(-0.36%) |
Mar 22, 2022 | 37.23 | 37.57 | 37.15 | 37.38 | 18,485 | +1.12(+3.10%) |
Mar 21, 2022 | 36.26 | 36.44 | 35.89 | 36.26 | 12,055 | -0.96(-2.58%) |
Mar 18, 2022 | 35.97 | 37.29 | 35.75 | 37.21 | 56,262 | +1.23(+3.41%) |
Mar 17, 2022 | 35.51 | 36.07 | 35.51 | 35.99 | 19,766 | -0.64(-1.74%) |
Mar 16, 2022 | 35.01 | 36.69 | 34.81 | 36.63 | 33,186 | +4.28(+13.25%) |
Mar 15, 2022 | 31.86 | 32.48 | 31.72 | 32.34 | 13,280 | -0.19(-0.57%) |
Mar 14, 2022 | 33.19 | 33.43 | 32.49 | 32.53 | 22,491 | -1.52(-4.45%) |
Mar 11, 2022 | 35.26 | 35.26 | 34.04 | 34.04 | 8,318 | -1.10(-3.12%) |
Mar 10, 2022 | 35.45 | 35.45 | 34.91 | 35.14 | 8,422 | -1.00(-2.77%) |
Mar 09, 2022 | 35.59 | 36.29 | 35.59 | 36.14 | 22,210 | +0.76(+2.14%) |
Mar 08, 2022 | 35.48 | 35.76 | 34.88 | 35.38 | 6,494 | +0.25(+0.71%) |
Mar 07, 2022 | 36.12 | 36.80 | 35.11 | 35.13 | 47,437 | -1.48(-4.04%) |
Mar 04, 2022 | 36.91 | 36.91 | 36.45 | 36.61 | 8,447 | -0.87(-2.32%) |
Mar 03, 2022 | 38.19 | 38.19 | 37.34 | 37.48 | 64,868 | -1.07(-2.79%) |
Mar 02, 2022 | 38.58 | 38.63 | 38.28 | 38.56 | 10,087 | -0.04(-0.10%) |
Mar 01, 2022 | 38.82 | 39.52 | 38.38 | 38.60 | 24,556 | -1.22(-3.08%) |
Feb 28, 2022 | 39.03 | 39.82 | 38.70 | 39.82 | 25,116 | -0.50(-1.23%) |
Feb 25, 2022 | 39.97 | 40.32 | 39.78 | 40.32 | 6,822 | +0.66(+1.65%) |
Feb 24, 2022 | 38.35 | 39.86 | 38.11 | 39.66 | 57,352 | -1.09(-2.67%) |
Feb 23, 2022 | 41.64 | 41.72 | 40.74 | 40.75 | 15,241 | -0.67(-1.61%) |
Feb 22, 2022 | 41.35 | 41.72 | 41.14 | 41.42 | 21,799 | -0.92(-2.18%) |
Feb 18, 2022 | 42.34 | 0 | -0.61(-1.42%) | |||
Feb 17, 2022 | 43.18 | 43.31 | 42.89 | 42.95 | 2,084 | -0.50(-1.15%) |
Feb 16, 2022 | 43.26 | 43.63 | 43.26 | 43.45 | 10,062 | +0.07(+0.16%) |
Feb 15, 2022 | 43.03 | 43.46 | 43.00 | 43.38 | 14,451 | +1.16(+2.74%) |
Feb 14, 2022 | 42.40 | 42.42 | 42.10 | 42.22 | 6,701 | -0.24(-0.56%) |
Feb 11, 2022 | 43.35 | 43.49 | 42.40 | 42.46 | 123,860 | -1.11(-2.55%) |
Feb 10, 2022 | 43.38 | 44.09 | 43.38 | 43.58 | 12,696 | -0.30(-0.68%) |
Feb 09, 2022 | 43.50 | 43.93 | 43.50 | 43.88 | 27,858 | +0.74(+1.72%) |
Feb 08, 2022 | 42.57 | 43.21 | 42.57 | 43.13 | 10,942 | +0.45(+1.06%) |
Feb 07, 2022 | 42.62 | 42.88 | 42.54 | 42.68 | 22,515 | -0.27(-0.63%) |
Feb 04, 2022 | 42.59 | 43.04 | 42.58 | 42.95 | 14,229 | +0.25(+0.58%) |
Feb 03, 2022 | 42.95 | 42.70 | 31,264 | -0.47(-1.09%) | ||
Feb 02, 2022 | 43.56 | 43.56 | 42.83 | 43.17 | 10,137 | -0.15(-0.35%) |
Feb 01, 2022 | 43.29 | 43.37 | 43.04 | 43.33 | 19,697 | +0.33(+0.76%) |
Jan 31, 2022 | 42.20 | 43.01 | 43.00 | 20,099 | +1.52(+3.67%) | |
Jan 28, 2022 | 41.43 | 41.48 | 41.02 | 41.48 | 11,659 | +0.02(+0.05%) |
Jan 27, 2022 | 41.89 | 41.99 | 41.39 | 41.46 | 24,944 | -0.37(-0.89%) |
Jan 26, 2022 | 42.65 | 42.65 | 41.83 | 41.83 | 5,699 | -0.60(-1.42%) |
Jan 25, 2022 | 42.16 | 42.59 | 42.00 | 42.43 | 9,910 | +0.14(+0.33%) |
Jan 24, 2022 | 42.24 | 42.33 | 41.37 | 42.29 | 32,810 | -0.88(-2.03%) |
Jan 21, 2022 | 43.95 | 43.95 | 43.05 | 43.17 | 12,390 | -0.72(-1.64%) |
Jan 20, 2022 | 44.32 | 44.66 | 43.89 | 43.89 | 13,397 | +0.55(+1.26%) |
Jan 19, 2022 | 43.45 | 43.59 | 43.27 | 43.35 | 15,609 | +0.35(+0.80%) |
Jan 18, 2022 | 42.89 | 43.31 | 42.89 | 43.00 | 8,548 | -0.74(-1.69%) |
Jan 14, 2022 | 43.74 | 0 | +0.04(+0.10%) | |||
Jan 13, 2022 | 44.30 | 44.30 | 43.66 | 43.70 | 24,301 | -0.96(-2.16%) |
Jan 12, 2022 | 44.69 | 44.74 | 44.40 | 44.66 | 10,089 | +0.68(+1.55%) |
Jan 11, 2022 | 43.16 | 43.99 | 43.16 | 43.98 | 16,317 | +1.06(+2.48%) |
Jan 10, 2022 | 42.92 | 42.92 | 42.55 | 42.91 | 9,165 | +0.16(+0.38%) |
Jan 07, 2022 | 42.48 | 42.76 | 42.48 | 42.75 | 4,669 | +0.58(+1.38%) |
Jan 06, 2022 | 41.94 | 42.27 | 41.94 | 42.17 | 6,935 | +0.40(+0.95%) |
Jan 05, 2022 | 42.40 | 42.69 | 41.77 | 41.77 | 65,652 | -0.85(-1.99%) |
Jan 04, 2022 | 42.89 | 42.99 | 42.45 | 42.62 | 29,041 | -0.48(-1.12%) |