Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.44 | 30.67 | 30.07 | 30.36 | 1,341,315 | +0.01(+0.03%) |
Mar 30, 2022 | 31.44 | 31.58 | 30.06 | 30.35 | 953,920 | -1.16(-3.68%) |
Mar 29, 2022 | 31.84 | 32.64 | 31.26 | 31.51 | 1,039,953 | +0.11(+0.35%) |
Mar 28, 2022 | 31.00 | 31.59 | 30.55 | 31.40 | 986,709 | +0.52(+1.68%) |
Mar 25, 2022 | 30.88 | 31.01 | 30.28 | 30.88 | 969,690 | +0.08(+0.26%) |
Mar 24, 2022 | 31.68 | 31.68 | 30.22 | 30.80 | 1,324,667 | -0.93(-2.93%) |
Mar 23, 2022 | 34.04 | 34.25 | 31.46 | 31.73 | 1,529,814 | -2.25(-6.62%) |
Mar 22, 2022 | 33.72 | 34.51 | 33.40 | 33.98 | 1,631,953 | +0.52(+1.55%) |
Mar 21, 2022 | 33.75 | 34.44 | 33.37 | 33.46 | 953,146 | -0.34(-1.01%) |
Mar 18, 2022 | 33.79 | 34.12 | 33.38 | 33.80 | 1,178,143 | -0.30(-0.88%) |
Mar 17, 2022 | 33.65 | 34.78 | 33.53 | 34.10 | 763,256 | +0.34(+1.01%) |
Mar 16, 2022 | 33.99 | 34.42 | 33.09 | 33.76 | 870,975 | +0.10(+0.30%) |
Mar 15, 2022 | 33.27 | 33.81 | 32.69 | 33.66 | 667,913 | +0.31(+0.93%) |
Mar 14, 2022 | 33.78 | 33.83 | 33.09 | 33.35 | 636,356 | -0.38(-1.13%) |
Mar 11, 2022 | 34.03 | 34.08 | 33.42 | 33.73 | 723,617 | -0.07(-0.21%) |
Mar 10, 2022 | 34.25 | 34.51 | 33.63 | 33.80 | 748,858 | -0.95(-2.73%) |
Mar 09, 2022 | 36.00 | 36.13 | 34.69 | 34.75 | 1,052,368 | -0.70(-1.97%) |
Mar 08, 2022 | 35.25 | 36.27 | 34.46 | 35.45 | 832,214 | +0.15(+0.42%) |
Mar 07, 2022 | 35.02 | 35.43 | 34.69 | 35.30 | 1,200,073 | -0.03(-0.08%) |
Mar 04, 2022 | 35.95 | 36.01 | 34.30 | 35.33 | 1,197,192 | -1.18(-3.23%) |
Mar 03, 2022 | 36.73 | 37.18 | 36.34 | 36.51 | 897,921 | -0.33(-0.90%) |
Mar 02, 2022 | 35.80 | 37.14 | 35.38 | 36.84 | 1,039,226 | +1.18(+3.31%) |
Mar 01, 2022 | 35.21 | 36.03 | 34.75 | 35.66 | 1,596,927 | +0.08(+0.22%) |
Feb 28, 2022 | 35.35 | 36.82 | 35.35 | 35.58 | 1,762,722 | -1.05(-2.87%) |
Feb 25, 2022 | 34.51 | 36.98 | 35.04 | 36.63 | 2,969,494 | +1.99(+5.74%) |
Feb 24, 2022 | 35.39 | 37.39 | 32.60 | 34.64 | 5,322,620 | -5.85(-14.45%) |
Feb 23, 2022 | 41.56 | 41.77 | 40.40 | 40.49 | 946,266 | -1.10(-2.64%) |
Feb 22, 2022 | 42.95 | 42.95 | 41.49 | 41.59 | 941,560 | -1.67(-3.86%) |
Feb 18, 2022 | 43.26 | 0 | -0.63(-1.44%) | |||
Feb 17, 2022 | 43.87 | 44.17 | 43.41 | 43.89 | 517,807 | -0.07(-0.16%) |
Feb 16, 2022 | 42.85 | 44.16 | 42.85 | 43.96 | 849,962 | +1.31(+3.07%) |
Feb 15, 2022 | 41.73 | 42.73 | 41.73 | 42.65 | 1,034,593 | +0.78(+1.86%) |
Feb 14, 2022 | 43.13 | 43.19 | 41.62 | 41.87 | 1,819,249 | -1.28(-2.97%) |
Feb 11, 2022 | 41.89 | 43.18 | 41.84 | 43.15 | 1,285,362 | +1.21(+2.89%) |
Feb 10, 2022 | 41.43 | 42.46 | 41.07 | 41.94 | 1,409,825 | +0.50(+1.21%) |
Feb 09, 2022 | 42.06 | 42.15 | 40.91 | 41.44 | 1,643,825 | -0.77(-1.82%) |
Feb 08, 2022 | 42.28 | 42.94 | 41.86 | 42.21 | 964,358 | -0.01(-0.02%) |
Feb 07, 2022 | 40.12 | 42.49 | 39.65 | 42.22 | 1,334,162 | +2.33(+5.84%) |
Feb 04, 2022 | 40.00 | 40.15 | 39.16 | 39.89 | 2,237,755 | -0.31(-0.77%) |
Feb 03, 2022 | 41.42 | 40.20 | 40.20 | 926,545 | -1.38(-3.32%) | |
Feb 02, 2022 | 42.00 | 42.39 | 41.28 | 41.58 | 906,203 | -0.41(-0.98%) |
Feb 01, 2022 | 42.47 | 43.09 | 41.79 | 41.99 | 1,356,494 | -0.52(-1.22%) |
Jan 31, 2022 | 43.53 | 42.00 | 42.51 | 2,552,972 | -1.15(-2.63%) | |
Jan 28, 2022 | 43.33 | 44.12 | 43.01 | 43.66 | 996,258 | +0.04(+0.09%) |
Jan 27, 2022 | 43.74 | 44.42 | 43.20 | 43.62 | 1,423,371 | +0.24(+0.55%) |
Jan 26, 2022 | 43.63 | 44.45 | 43.28 | 43.38 | 952,250 | -0.26(-0.60%) |
Jan 25, 2022 | 43.11 | 43.98 | 42.88 | 43.64 | 977,933 | +0.10(+0.23%) |
Jan 24, 2022 | 44.00 | 44.70 | 42.70 | 43.54 | 1,170,089 | -0.82(-1.85%) |
Jan 21, 2022 | 45.00 | 45.62 | 44.18 | 44.36 | 2,098,686 | -0.90(-1.99%) |
Jan 20, 2022 | 45.38 | 45.80 | 45.04 | 45.26 | 2,418,080 | -0.12(-0.26%) |
Jan 19, 2022 | 45.29 | 45.48 | 44.59 | 45.38 | 1,433,049 | +0.16(+0.35%) |
Jan 18, 2022 | 44.73 | 45.43 | 44.33 | 45.22 | 1,131,297 | +0.08(+0.18%) |
Jan 14, 2022 | 45.14 | 0 | +0.47(+1.05%) | |||
Jan 13, 2022 | 44.42 | 44.96 | 44.04 | 44.67 | 1,048,365 | +0.56(+1.27%) |
Jan 12, 2022 | 44.26 | 44.94 | 43.86 | 44.11 | 909,654 | -0.01(-0.02%) |
Jan 11, 2022 | 43.54 | 44.21 | 43.49 | 44.12 | 1,049,171 | +0.78(+1.80%) |
Jan 10, 2022 | 43.07 | 43.35 | 42.51 | 43.34 | 1,183,565 | +0.05(+0.12%) |
Jan 07, 2022 | 43.54 | 44.59 | 43.07 | 43.29 | 1,384,912 | -0.35(-0.80%) |
Jan 06, 2022 | 42.30 | 43.88 | 42.15 | 43.64 | 1,227,854 | +1.58(+3.76%) |
Jan 05, 2022 | 42.00 | 42.58 | 41.85 | 42.06 | 1,416,735 | +0.21(+0.50%) |
Jan 04, 2022 | 41.98 | 42.42 | 41.49 | 41.85 | 836,603 | -0.13(-0.31%) |