Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.51 | 31.91 | 31.05 | 31.06 | 1,577,941 | -0.57(-1.80%) |
Mar 30, 2022 | 31.68 | 31.79 | 31.40 | 31.63 | 1,496,111 | -0.37(-1.16%) |
Mar 29, 2022 | 31.48 | 32.17 | 31.22 | 32.00 | 794,317 | +1.05(+3.38%) |
Mar 28, 2022 | 30.90 | 30.98 | 30.58 | 30.95 | 830,614 | -0.08(-0.26%) |
Mar 25, 2022 | 30.75 | 31.23 | 30.62 | 31.03 | 536,764 | +0.20(+0.66%) |
Mar 24, 2022 | 30.70 | 31.02 | 30.44 | 30.83 | 802,966 | +0.40(+1.31%) |
Mar 23, 2022 | 31.31 | 31.31 | 30.38 | 30.43 | 1,423,336 | -1.40(-4.40%) |
Mar 22, 2022 | 31.66 | 32.02 | 31.46 | 31.83 | 769,190 | +0.54(+1.73%) |
Mar 21, 2022 | 31.71 | 32.01 | 31.00 | 31.29 | 696,338 | -0.32(-1.01%) |
Mar 18, 2022 | 31.48 | 31.63 | 30.96 | 31.61 | 2,350,524 | +0.13(+0.42%) |
Mar 17, 2022 | 30.83 | 31.68 | 30.81 | 31.48 | 886,752 | +0.23(+0.74%) |
Mar 16, 2022 | 30.89 | 31.46 | 30.55 | 31.25 | 1,465,871 | +1.06(+3.50%) |
Mar 15, 2022 | 29.99 | 30.38 | 29.79 | 30.19 | 1,553,803 | +0.13(+0.44%) |
Mar 14, 2022 | 29.25 | 30.15 | 29.18 | 30.06 | 2,136,271 | +1.34(+4.66%) |
Mar 11, 2022 | 28.86 | 29.29 | 28.61 | 28.72 | 2,378,090 | +0.04(+0.15%) |
Mar 10, 2022 | 28.34 | 29.13 | 28.12 | 28.67 | 1,853,437 | +0.37(+1.32%) |
Mar 09, 2022 | 27.80 | 28.47 | 27.55 | 28.30 | 1,742,165 | +1.18(+4.35%) |
Mar 08, 2022 | 26.79 | 27.90 | 26.25 | 27.12 | 1,993,604 | +0.51(+1.93%) |
Mar 07, 2022 | 26.58 | 26.84 | 25.96 | 26.61 | 2,659,781 | -0.23(-0.86%) |
Mar 04, 2022 | 27.56 | 27.56 | 26.52 | 26.84 | 1,770,028 | -1.27(-4.51%) |
Mar 03, 2022 | 28.61 | 28.91 | 27.84 | 28.11 | 1,504,731 | -0.74(-2.55%) |
Mar 02, 2022 | 27.92 | 29.18 | 27.58 | 28.84 | 2,345,349 | +1.38(+5.04%) |
Mar 01, 2022 | 29.57 | 29.71 | 27.25 | 27.46 | 2,617,827 | -2.31(-7.77%) |
Feb 28, 2022 | 30.01 | 30.35 | 29.47 | 29.77 | 2,640,733 | -1.05(-3.40%) |
Feb 25, 2022 | 29.76 | 31.08 | 30.34 | 30.82 | 1,917,370 | +1.29(+4.39%) |
Feb 24, 2022 | 27.95 | 29.67 | 27.73 | 29.52 | 1,856,058 | +0.43(+1.49%) |
Feb 23, 2022 | 29.81 | 30.26 | 29.04 | 29.09 | 1,350,867 | -0.41(-1.38%) |
Feb 22, 2022 | 29.91 | 30.20 | 29.00 | 29.50 | 1,862,812 | -0.70(-2.32%) |
Feb 18, 2022 | 30.20 | 0 | +0.32(+1.07%) | |||
Feb 17, 2022 | 31.20 | 31.20 | 29.86 | 29.88 | 962,227 | -1.72(-5.44%) |
Feb 16, 2022 | 30.96 | 31.92 | 30.81 | 31.60 | 1,044,314 | +0.28(+0.91%) |
Feb 15, 2022 | 30.54 | 31.53 | 30.54 | 31.32 | 1,001,240 | +1.24(+4.13%) |
Feb 14, 2022 | 30.05 | 30.47 | 29.81 | 30.07 | 1,245,632 | -0.03(-0.09%) |
Feb 11, 2022 | 30.93 | 31.36 | 29.89 | 30.10 | 1,181,513 | -0.96(-3.08%) |
Feb 10, 2022 | 31.68 | 32.33 | 30.90 | 31.06 | 1,138,461 | -1.11(-3.46%) |
Feb 09, 2022 | 32.08 | 32.62 | 32.04 | 32.17 | 970,355 | +0.30(+0.94%) |
Feb 08, 2022 | 31.95 | 32.28 | 31.59 | 31.87 | 1,149,537 | +0.14(+0.44%) |
Feb 07, 2022 | 31.67 | 32.14 | 31.27 | 31.73 | 1,298,156 | -0.44(-1.36%) |
Feb 04, 2022 | 31.73 | 32.52 | 31.44 | 32.17 | 1,750,502 | -0.68(-2.08%) |
Feb 03, 2022 | 32.36 | 33.89 | 32.86 | 1,695,573 | -0.58(-1.73%) | |
Feb 02, 2022 | 33.30 | 33.65 | 32.74 | 33.44 | 1,493,091 | +0.30(+0.90%) |
Feb 01, 2022 | 32.56 | 33.24 | 32.23 | 33.14 | 1,455,932 | +0.76(+2.36%) |
Jan 31, 2022 | 31.54 | 32.40 | 32.37 | 1,474,143 | +0.54(+1.68%) | |
Jan 28, 2022 | 31.36 | 31.85 | 30.66 | 31.84 | 641,934 | +0.45(+1.43%) |
Jan 27, 2022 | 31.87 | 32.39 | 31.11 | 31.39 | 903,771 | -0.05(-0.17%) |
Jan 26, 2022 | 32.11 | 32.53 | 31.07 | 31.44 | 1,727,524 | +0.00(+0.00%) |
Jan 25, 2022 | 31.00 | 31.80 | 30.13 | 31.44 | 1,842,225 | -0.25(-0.77%) |
Jan 24, 2022 | 30.83 | 31.74 | 29.71 | 31.69 | 1,361,227 | +0.00(+0.00%) |
Jan 21, 2022 | 32.80 | 32.85 | 31.40 | 31.69 | 2,188,157 | -1.64(-4.92%) |
Jan 20, 2022 | 34.18 | 34.56 | 33.23 | 33.33 | 1,131,641 | -0.65(-1.91%) |
Jan 19, 2022 | 35.18 | 35.18 | 33.93 | 33.98 | 1,093,366 | -1.18(-3.34%) |
Jan 18, 2022 | 35.64 | 35.66 | 35.02 | 35.16 | 946,209 | -0.88(-2.43%) |
Jan 14, 2022 | 36.03 | 0 | -0.85(-2.31%) | |||
Jan 13, 2022 | 36.67 | 37.60 | 36.59 | 36.88 | 856,134 | -0.02(-0.05%) |
Jan 12, 2022 | 38.45 | 38.70 | 36.85 | 36.90 | 824,649 | -1.36(-3.55%) |
Jan 11, 2022 | 37.53 | 38.34 | 36.85 | 38.26 | 560,975 | +0.49(+1.30%) |
Jan 10, 2022 | 37.35 | 37.91 | 36.80 | 37.77 | 1,055,845 | +0.18(+0.47%) |
Jan 07, 2022 | 36.67 | 37.65 | 36.60 | 37.60 | 1,031,268 | +1.15(+3.15%) |
Jan 06, 2022 | 36.02 | 36.52 | 35.66 | 36.45 | 702,248 | +0.57(+1.59%) |
Jan 05, 2022 | 37.44 | 37.48 | 35.82 | 35.88 | 895,663 | -1.29(-3.47%) |
Jan 04, 2022 | 37.19 | 37.69 | 36.88 | 37.17 | 926,574 | +0.33(+0.91%) |