Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.74 | 33.84 | 32.89 | 32.90 | 4,177,264 | -0.97(-2.88%) |
Mar 30, 2022 | 34.34 | 34.54 | 33.84 | 33.87 | 2,693,257 | -0.64(-1.86%) |
Mar 29, 2022 | 33.71 | 34.68 | 33.71 | 34.51 | 5,169,146 | +1.09(+3.28%) |
Mar 28, 2022 | 33.72 | 33.72 | 33.02 | 33.42 | 2,682,904 | -0.41(-1.21%) |
Mar 25, 2022 | 33.51 | 33.92 | 33.36 | 33.83 | 3,269,563 | +0.45(+1.33%) |
Mar 24, 2022 | 32.88 | 33.76 | 32.76 | 33.38 | 3,937,517 | +0.78(+2.39%) |
Mar 23, 2022 | 33.50 | 33.76 | 32.55 | 32.60 | 4,460,921 | -1.18(-3.49%) |
Mar 22, 2022 | 33.61 | 34.13 | 33.32 | 33.78 | 3,290,519 | +0.49(+1.48%) |
Mar 21, 2022 | 33.80 | 34.26 | 32.94 | 33.29 | 4,510,569 | -0.16(-0.47%) |
Mar 18, 2022 | 33.63 | 33.71 | 32.88 | 33.45 | 15,082,938 | -0.36(-1.07%) |
Mar 17, 2022 | 33.20 | 33.98 | 33.20 | 33.81 | 4,053,413 | +0.17(+0.50%) |
Mar 16, 2022 | 32.72 | 33.81 | 32.70 | 33.64 | 5,383,137 | +1.31(+4.05%) |
Mar 15, 2022 | 31.81 | 32.48 | 31.81 | 32.33 | 4,527,502 | +0.62(+1.96%) |
Mar 14, 2022 | 30.94 | 32.06 | 30.90 | 31.71 | 8,164,846 | +1.10(+3.58%) |
Mar 11, 2022 | 31.54 | 31.58 | 30.61 | 30.61 | 3,321,453 | -0.44(-1.40%) |
Mar 10, 2022 | 30.92 | 30.67 | 31.05 | 3,298,085 | -0.30(-0.95%) | |
Mar 09, 2022 | 31.26 | 31.63 | 30.95 | 31.35 | 2,972,462 | +1.15(+3.81%) |
Mar 08, 2022 | 30.19 | 31.13 | 29.54 | 30.20 | 5,488,357 | +0.32(+1.06%) |
Mar 07, 2022 | 31.61 | 31.73 | 29.85 | 29.88 | 5,392,711 | -1.86(-5.85%) |
Mar 04, 2022 | 32.77 | 32.88 | 31.53 | 31.74 | 4,431,667 | -1.53(-4.60%) |
Mar 03, 2022 | 33.77 | 33.99 | 32.78 | 33.27 | 3,130,951 | -0.52(-1.54%) |
Mar 02, 2022 | 33.31 | 33.90 | 33.12 | 33.79 | 4,026,066 | +0.87(+2.65%) |
Mar 01, 2022 | 33.87 | 34.15 | 32.64 | 32.92 | 4,908,077 | -1.23(-3.61%) |
Feb 28, 2022 | 33.77 | 34.49 | 33.61 | 34.15 | 5,101,294 | -0.36(-1.05%) |
Feb 25, 2022 | 33.28 | 34.63 | 33.89 | 34.51 | 5,294,392 | +1.20(+3.59%) |
Feb 24, 2022 | 32.10 | 33.43 | 31.84 | 33.32 | 4,665,430 | +0.36(+1.09%) |
Feb 23, 2022 | 33.75 | 33.75 | 32.87 | 32.96 | 4,094,604 | -0.55(-1.65%) |
Feb 22, 2022 | 33.29 | 33.90 | 33.07 | 33.51 | 4,363,822 | +0.26(+0.78%) |
Feb 18, 2022 | 33.25 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 33.24 | 33.79 | 33.04 | 33.26 | 3,135,530 | -0.44(-1.31%) |
Feb 16, 2022 | 33.07 | 33.93 | 33.05 | 33.70 | 4,111,634 | +0.26(+0.77%) |
Feb 15, 2022 | 32.86 | 33.50 | 32.86 | 33.44 | 4,243,068 | +1.14(+3.53%) |
Feb 14, 2022 | 32.16 | 32.67 | 31.87 | 32.30 | 5,360,207 | +0.13(+0.40%) |
Feb 11, 2022 | 33.03 | 33.42 | 31.91 | 32.17 | 6,229,183 | -0.96(-2.89%) |
Feb 10, 2022 | 30.44 | 34.98 | 30.44 | 33.13 | 11,066,918 | -3.19(-8.77%) |
Feb 09, 2022 | 35.48 | 36.81 | 35.21 | 36.32 | 8,351,302 | +2.04(+5.96%) |
Feb 08, 2022 | 33.78 | 34.40 | 33.66 | 34.27 | 3,598,048 | +0.62(+1.83%) |
Feb 07, 2022 | 33.69 | 33.92 | 33.50 | 33.66 | 3,221,321 | +0.21(+0.63%) |
Feb 04, 2022 | 33.60 | 33.99 | 33.32 | 33.44 | 3,445,112 | -0.21(-0.63%) |
Feb 03, 2022 | 33.04 | 33.78 | 33.66 | 3,593,905 | +0.42(+1.27%) | |
Feb 02, 2022 | 33.33 | 33.51 | 32.82 | 33.23 | 3,457,540 | -0.10(-0.30%) |
Feb 01, 2022 | 32.88 | 33.45 | 32.76 | 33.33 | 3,728,836 | +0.61(+1.86%) |
Jan 31, 2022 | 32.16 | 33.06 | 32.73 | 8,598,686 | +0.32(+0.99%) | |
Jan 28, 2022 | 31.13 | 32.42 | 30.71 | 32.40 | 4,662,368 | +1.40(+4.51%) |
Jan 27, 2022 | 31.78 | 32.23 | 30.82 | 31.00 | 7,707,945 | -1.64(-5.02%) |
Jan 26, 2022 | 32.91 | 33.39 | 32.24 | 32.64 | 4,411,965 | +0.21(+0.65%) |
Jan 25, 2022 | 32.14 | 32.76 | 31.52 | 32.43 | 3,975,504 | -0.36(-1.10%) |
Jan 24, 2022 | 31.89 | 32.85 | 31.40 | 32.79 | 4,963,995 | +0.24(+0.74%) |
Jan 21, 2022 | 32.92 | 33.45 | 32.40 | 32.55 | 3,969,014 | -0.62(-1.86%) |
Jan 20, 2022 | 33.66 | 34.12 | 33.09 | 33.17 | 3,801,582 | -0.42(-1.26%) |
Jan 19, 2022 | 34.10 | 34.13 | 33.56 | 33.59 | 2,782,950 | -0.31(-0.92%) |
Jan 18, 2022 | 34.73 | 34.84 | 33.67 | 33.90 | 3,164,300 | -1.14(-3.26%) |
Jan 14, 2022 | 35.05 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 34.86 | 35.55 | 34.79 | 35.04 | 3,198,880 | +0.28(+0.79%) |
Jan 12, 2022 | 34.53 | 35.07 | 34.35 | 34.76 | 2,824,429 | +0.37(+1.07%) |
Jan 11, 2022 | 34.54 | 34.78 | 33.88 | 34.39 | 2,883,874 | +0.02(+0.05%) |
Jan 10, 2022 | 34.47 | 34.69 | 34.02 | 34.37 | 3,178,956 | -0.19(-0.56%) |
Jan 07, 2022 | 34.83 | 35.32 | 34.48 | 34.57 | 3,789,699 | -0.24(-0.69%) |
Jan 06, 2022 | 34.61 | 34.98 | 34.39 | 34.81 | 3,516,580 | +0.52(+1.50%) |
Jan 05, 2022 | 35.45 | 35.70 | 34.25 | 34.29 | 4,537,894 | -1.07(-3.02%) |
Jan 04, 2022 | 34.90 | 35.66 | 34.89 | 35.36 | 3,556,732 | +0.69(+1.99%) |