Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.99 | 32.11 | 30.69 | 30.71 | 1,897,657 | -1.47(-4.55%) |
Mar 30, 2022 | 32.64 | 32.77 | 31.95 | 32.18 | 1,071,009 | -0.76(-2.30%) |
Mar 29, 2022 | 32.10 | 33.05 | 32.10 | 32.94 | 1,236,260 | +1.24(+3.90%) |
Mar 28, 2022 | 31.68 | 31.83 | 31.29 | 31.70 | 907,421 | -0.04(-0.14%) |
Mar 25, 2022 | 31.75 | 32.01 | 31.60 | 31.75 | 1,243,290 | +0.04(+0.11%) |
Mar 24, 2022 | 31.62 | 31.85 | 31.36 | 31.71 | 882,554 | +0.14(+0.45%) |
Mar 23, 2022 | 32.04 | 32.12 | 31.53 | 31.57 | 974,164 | -0.61(-1.89%) |
Mar 22, 2022 | 32.23 | 32.70 | 31.78 | 32.18 | 1,265,152 | +0.11(+0.33%) |
Mar 21, 2022 | 32.73 | 32.97 | 31.86 | 32.07 | 1,118,704 | -0.56(-1.73%) |
Mar 18, 2022 | 32.06 | 32.74 | 31.53 | 32.64 | 3,821,866 | +0.44(+1.37%) |
Mar 17, 2022 | 32.30 | 32.40 | 31.92 | 32.20 | 1,662,942 | -0.37(-1.14%) |
Mar 16, 2022 | 32.26 | 32.86 | 31.79 | 32.57 | 1,568,229 | +0.53(+1.65%) |
Mar 15, 2022 | 31.77 | 32.24 | 31.68 | 32.04 | 1,523,239 | +0.43(+1.37%) |
Mar 14, 2022 | 31.92 | 32.06 | 31.31 | 31.61 | 1,324,781 | +0.11(+0.36%) |
Mar 11, 2022 | 31.90 | 32.18 | 31.46 | 31.49 | 939,375 | -0.24(-0.77%) |
Mar 10, 2022 | 31.77 | 31.46 | 31.73 | 965,273 | -0.51(-1.60%) | |
Mar 09, 2022 | 32.40 | 32.86 | 32.17 | 32.25 | 803,783 | +0.33(+1.04%) |
Mar 08, 2022 | 31.40 | 32.70 | 31.22 | 31.92 | 1,598,300 | +0.70(+2.24%) |
Mar 07, 2022 | 32.40 | 32.40 | 30.82 | 31.22 | 1,847,514 | -1.32(-4.05%) |
Mar 04, 2022 | 32.69 | 32.96 | 31.90 | 32.54 | 1,235,821 | -0.44(-1.35%) |
Mar 03, 2022 | 32.96 | 33.31 | 32.69 | 32.98 | 1,079,065 | +0.16(+0.48%) |
Mar 02, 2022 | 31.94 | 32.97 | 31.90 | 32.83 | 1,134,274 | +1.05(+3.29%) |
Mar 01, 2022 | 32.14 | 32.34 | 31.36 | 31.78 | 1,258,795 | -0.57(-1.75%) |
Feb 28, 2022 | 32.04 | 32.58 | 31.88 | 32.35 | 1,137,445 | -0.20(-0.62%) |
Feb 25, 2022 | 31.53 | 32.63 | 31.75 | 32.55 | 1,401,015 | +1.03(+3.27%) |
Feb 24, 2022 | 30.67 | 31.63 | 30.43 | 31.52 | 1,667,905 | -0.11(-0.36%) |
Feb 23, 2022 | 32.11 | 32.44 | 31.52 | 31.63 | 1,393,065 | -0.26(-0.82%) |
Feb 22, 2022 | 33.19 | 33.26 | 31.81 | 31.89 | 2,027,004 | -1.67(-4.99%) |
Feb 18, 2022 | 33.57 | 0 | -0.10(-0.29%) | |||
Feb 17, 2022 | 34.06 | 34.19 | 33.60 | 33.66 | 1,290,488 | -0.76(-2.20%) |
Feb 16, 2022 | 33.98 | 34.57 | 33.91 | 34.42 | 1,259,308 | +0.25(+0.74%) |
Feb 15, 2022 | 33.95 | 34.37 | 33.86 | 34.17 | 1,227,702 | +0.61(+1.82%) |
Feb 14, 2022 | 33.44 | 33.73 | 33.13 | 33.56 | 1,422,777 | +0.21(+0.63%) |
Feb 11, 2022 | 33.46 | 34.13 | 33.07 | 33.35 | 1,321,366 | -0.08(-0.23%) |
Feb 10, 2022 | 33.45 | 34.37 | 33.37 | 33.43 | 1,820,902 | -0.65(-1.92%) |
Feb 09, 2022 | 33.30 | 34.23 | 33.09 | 34.08 | 2,266,527 | +0.58(+1.74%) |
Feb 08, 2022 | 33.15 | 34.56 | 33.01 | 33.50 | 2,947,708 | +0.86(+2.65%) |
Feb 07, 2022 | 33.14 | 33.33 | 32.56 | 32.63 | 1,728,377 | -0.41(-1.24%) |
Feb 04, 2022 | 33.44 | 33.48 | 32.50 | 33.04 | 1,701,080 | -0.39(-1.17%) |
Feb 03, 2022 | 34.03 | 33.44 | 33.44 | 1,141,975 | -0.80(-2.34%) | |
Feb 02, 2022 | 34.98 | 35.26 | 34.03 | 34.24 | 1,935,288 | -0.74(-2.12%) |
Feb 01, 2022 | 34.82 | 35.35 | 34.54 | 34.98 | 1,848,463 | +0.22(+0.63%) |
Jan 31, 2022 | 33.60 | 34.90 | 34.76 | 8,426,276 | +1.07(+3.18%) | |
Jan 28, 2022 | 32.95 | 33.70 | 32.31 | 33.69 | 2,510,328 | +0.64(+1.93%) |
Jan 27, 2022 | 33.80 | 34.19 | 32.80 | 33.05 | 1,632,242 | -0.50(-1.48%) |
Jan 26, 2022 | 35.48 | 35.48 | 33.38 | 33.55 | 2,320,891 | -1.52(-4.33%) |
Jan 25, 2022 | 34.06 | 35.48 | 33.75 | 35.07 | 2,425,645 | +0.34(+0.98%) |
Jan 24, 2022 | 33.35 | 34.82 | 33.09 | 34.73 | 1,985,579 | +0.68(+2.00%) |
Jan 21, 2022 | 34.21 | 34.63 | 33.83 | 34.05 | 1,548,906 | -0.25(-0.74%) |
Jan 20, 2022 | 35.16 | 35.51 | 34.27 | 34.30 | 1,324,263 | -0.90(-2.55%) |
Jan 19, 2022 | 35.61 | 35.81 | 35.09 | 35.20 | 945,888 | -0.32(-0.91%) |
Jan 18, 2022 | 35.75 | 36.00 | 35.27 | 35.52 | 1,197,334 | -0.66(-1.83%) |
Jan 14, 2022 | 36.18 | 0 | -0.58(-1.59%) | |||
Jan 13, 2022 | 36.49 | 37.14 | 36.45 | 36.77 | 1,034,954 | +0.35(+0.96%) |
Jan 12, 2022 | 36.45 | 36.81 | 36.07 | 36.42 | 1,519,521 | -0.01(-0.02%) |
Jan 11, 2022 | 36.39 | 36.46 | 35.98 | 36.43 | 912,841 | -0.03(-0.07%) |
Jan 10, 2022 | 36.55 | 36.60 | 35.97 | 36.45 | 1,053,933 | -0.15(-0.41%) |
Jan 07, 2022 | 36.71 | 36.83 | 36.28 | 36.60 | 1,120,671 | +0.02(+0.05%) |
Jan 06, 2022 | 37.40 | 37.42 | 36.31 | 36.58 | 1,351,564 | -0.48(-1.29%) |
Jan 05, 2022 | 37.49 | 38.02 | 37.06 | 37.06 | 2,522,915 | -0.18(-0.49%) |
Jan 04, 2022 | 36.28 | 37.61 | 36.05 | 37.25 | 2,787,023 | +1.27(+3.54%) |