Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.45 | 32.58 | 31.21 | 31.74 | 472,145 | +0.22(+0.69%) |
Mar 30, 2022 | 31.71 | 31.98 | 31.09 | 31.52 | 408,340 | +0.18(+0.57%) |
Mar 29, 2022 | 31.31 | 31.77 | 30.70 | 31.34 | 495,626 | -0.18(-0.57%) |
Mar 28, 2022 | 32.34 | 32.36 | 30.69 | 31.52 | 591,830 | -1.15(-3.53%) |
Mar 25, 2022 | 31.97 | 32.87 | 31.71 | 32.68 | 635,601 | +0.67(+2.10%) |
Mar 24, 2022 | 31.32 | 32.07 | 31.05 | 32.00 | 429,400 | +0.76(+2.42%) |
Mar 23, 2022 | 31.21 | 31.54 | 30.88 | 31.25 | 384,024 | +0.50(+1.63%) |
Mar 22, 2022 | 30.98 | 30.98 | 30.17 | 30.75 | 227,670 | -0.24(-0.76%) |
Mar 21, 2022 | 29.98 | 31.11 | 29.71 | 30.98 | 437,388 | +1.36(+4.60%) |
Mar 18, 2022 | 29.66 | 29.99 | 29.02 | 29.62 | 577,040 | -0.37(-1.23%) |
Mar 17, 2022 | 29.17 | 30.11 | 28.82 | 29.99 | 396,155 | +1.18(+4.10%) |
Mar 16, 2022 | 27.84 | 29.02 | 27.84 | 28.81 | 380,708 | +1.13(+4.07%) |
Mar 15, 2022 | 27.83 | 28.51 | 27.14 | 27.68 | 862,542 | -0.98(-3.43%) |
Mar 14, 2022 | 29.21 | 29.21 | 27.63 | 28.67 | 1,197,352 | -0.59(-2.00%) |
Mar 11, 2022 | 30.88 | 31.35 | 29.01 | 29.25 | 1,002,781 | -1.93(-6.19%) |
Mar 10, 2022 | 31.27 | 32.05 | 30.64 | 31.18 | 1,086,445 | +0.05(+0.15%) |
Mar 09, 2022 | 31.63 | 32.58 | 30.77 | 31.13 | 1,067,399 | -1.24(-3.83%) |
Mar 08, 2022 | 32.21 | 34.72 | 31.86 | 32.37 | 3,603,768 | +0.96(+3.04%) |
Mar 07, 2022 | 32.63 | 33.55 | 30.60 | 31.42 | 934,648 | -0.50(-1.57%) |
Mar 04, 2022 | 31.82 | 32.24 | 30.87 | 31.92 | 853,124 | +0.05(+0.15%) |
Mar 03, 2022 | 31.94 | 32.36 | 31.44 | 31.87 | 745,220 | -0.22(-0.68%) |
Mar 02, 2022 | 31.83 | 32.33 | 31.26 | 32.09 | 751,436 | +0.79(+2.51%) |
Mar 01, 2022 | 31.48 | 31.71 | 30.06 | 31.30 | 579,342 | +0.02(+0.06%) |
Feb 28, 2022 | 30.02 | 31.33 | 29.94 | 31.28 | 1,421,553 | +1.13(+3.76%) |
Feb 25, 2022 | 29.48 | 30.48 | 29.66 | 30.15 | 1,105,245 | +0.98(+3.37%) |
Feb 24, 2022 | 28.68 | 29.20 | 27.96 | 29.17 | 1,493,078 | +0.48(+1.68%) |
Feb 23, 2022 | 28.47 | 28.76 | 27.99 | 28.68 | 471,163 | +0.56(+1.98%) |
Feb 22, 2022 | 29.00 | 29.13 | 27.86 | 28.13 | 356,536 | -0.63(-2.20%) |
Feb 18, 2022 | 28.76 | 0 | -0.49(-1.68%) | |||
Feb 17, 2022 | 29.00 | 29.40 | 28.29 | 29.25 | 591,300 | -0.02(-0.06%) |
Feb 16, 2022 | 29.69 | 30.10 | 29.16 | 29.27 | 472,925 | -0.26(-0.87%) |
Feb 15, 2022 | 29.32 | 29.93 | 28.90 | 29.53 | 411,436 | -0.02(-0.06%) |
Feb 14, 2022 | 29.85 | 30.12 | 29.19 | 29.54 | 535,106 | -0.30(-1.01%) |
Feb 11, 2022 | 29.14 | 30.21 | 28.67 | 29.85 | 1,419,431 | +1.36(+4.78%) |
Feb 10, 2022 | 29.30 | 30.15 | 28.24 | 28.49 | 1,315,762 | -0.85(-2.90%) |
Feb 09, 2022 | 29.28 | 30.04 | 29.05 | 29.34 | 676,260 | +0.41(+1.41%) |
Feb 08, 2022 | 29.15 | 29.36 | 28.51 | 28.93 | 627,802 | -0.26(-0.88%) |
Feb 07, 2022 | 29.22 | 29.61 | 28.35 | 29.19 | 864,253 | -0.23(-0.77%) |
Feb 04, 2022 | 28.41 | 29.74 | 28.23 | 29.41 | 654,303 | +1.00(+3.53%) |
Feb 03, 2022 | 28.61 | 27.69 | 28.41 | 464,976 | -0.50(-1.73%) | |
Feb 02, 2022 | 27.77 | 28.90 | 27.55 | 28.91 | 1,039,901 | +0.97(+3.48%) |
Feb 01, 2022 | 26.29 | 28.01 | 26.18 | 27.94 | 676,853 | +1.41(+5.32%) |
Jan 31, 2022 | 26.35 | 26.85 | 26.11 | 26.53 | 663,425 | +0.01(+0.04%) |
Jan 28, 2022 | 25.57 | 26.52 | 25.41 | 26.52 | 531,357 | +1.03(+4.03%) |
Jan 27, 2022 | 25.74 | 26.49 | 25.24 | 25.49 | 683,123 | +0.16(+0.63%) |
Jan 26, 2022 | 25.96 | 26.65 | 25.06 | 25.33 | 439,001 | -0.40(-1.56%) |
Jan 25, 2022 | 25.54 | 25.96 | 24.95 | 25.74 | 389,411 | -0.10(-0.40%) |
Jan 24, 2022 | 25.22 | 26.01 | 24.08 | 25.84 | 836,369 | -0.18(-0.68%) |
Jan 21, 2022 | 26.81 | 26.90 | 25.71 | 26.02 | 984,434 | -1.15(-4.23%) |
Jan 20, 2022 | 26.56 | 27.62 | 26.34 | 27.16 | 643,835 | +0.50(+1.89%) |
Jan 19, 2022 | 26.59 | 27.17 | 26.30 | 26.66 | 794,561 | +0.24(+0.92%) |
Jan 18, 2022 | 27.38 | 27.38 | 26.37 | 26.42 | 445,214 | -0.67(-2.48%) |
Jan 14, 2022 | 27.09 | 0 | +0.20(+0.73%) | |||
Jan 13, 2022 | 26.99 | 27.21 | 26.78 | 26.89 | 796,241 | -0.35(-1.27%) |
Jan 12, 2022 | 27.35 | 27.66 | 26.84 | 27.24 | 352,925 | -0.05(-0.17%) |
Jan 11, 2022 | 26.89 | 27.45 | 26.09 | 27.29 | 490,819 | +0.52(+1.95%) |
Jan 10, 2022 | 27.13 | 27.30 | 26.15 | 26.76 | 604,488 | -0.39(-1.44%) |
Jan 07, 2022 | 27.07 | 27.39 | 26.67 | 27.16 | 371,443 | +0.31(+1.15%) |
Jan 06, 2022 | 26.98 | 26.98 | 26.30 | 26.85 | 209,295 | +0.39(+1.48%) |
Jan 05, 2022 | 27.15 | 27.37 | 26.34 | 26.46 | 634,910 | -0.25(-0.94%) |
Jan 04, 2022 | 26.34 | 27.09 | 26.34 | 26.71 | 420,902 | +0.37(+1.42%) |