Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.87 | 32.03 | 31.60 | 31.60 | 27,435,750 | +0.06(+0.19%) |
Mar 30, 2022 | 31.70 | 31.86 | 31.42 | 31.55 | 25,990,242 | -0.10(-0.32%) |
Mar 29, 2022 | 31.65 | 31.84 | 31.34 | 31.65 | 27,645,922 | +0.38(+1.23%) |
Mar 28, 2022 | 31.21 | 31.35 | 30.78 | 31.26 | 27,626,978 | -0.24(-0.77%) |
Mar 25, 2022 | 31.34 | 31.54 | 31.16 | 31.50 | 23,569,090 | +0.47(+1.51%) |
Mar 24, 2022 | 30.61 | 31.15 | 30.44 | 31.04 | 32,410,232 | +0.54(+1.78%) |
Mar 23, 2022 | 30.09 | 30.71 | 30.06 | 30.49 | 23,795,288 | +0.44(+1.47%) |
Mar 22, 2022 | 30.09 | 30.15 | 29.79 | 30.05 | 22,056,396 | +0.33(+1.13%) |
Mar 21, 2022 | 29.37 | 29.75 | 29.31 | 29.71 | 27,115,200 | +0.75(+2.60%) |
Mar 18, 2022 | 28.12 | 28.99 | 27.96 | 28.96 | 41,512,044 | +0.69(+2.45%) |
Mar 17, 2022 | 27.67 | 28.36 | 27.50 | 28.27 | 34,235,568 | +0.74(+2.67%) |
Mar 16, 2022 | 27.12 | 27.56 | 26.79 | 27.53 | 29,045,032 | +0.92(+3.45%) |
Mar 15, 2022 | 26.67 | 26.93 | 26.47 | 26.61 | 32,348,940 | -0.58(-2.12%) |
Mar 14, 2022 | 27.97 | 27.97 | 27.03 | 27.19 | 34,817,076 | -0.70(-2.52%) |
Mar 11, 2022 | 28.75 | 28.79 | 27.78 | 27.89 | 35,471,056 | -0.73(-2.54%) |
Mar 10, 2022 | 27.91 | 28.65 | 28.62 | 22,157,736 | +0.08(+0.29%) | |
Mar 09, 2022 | 28.42 | 28.72 | 28.33 | 28.54 | 28,058,462 | +0.75(+2.71%) |
Mar 08, 2022 | 27.88 | 28.10 | 27.54 | 27.78 | 30,890,024 | +0.18(+0.64%) |
Mar 07, 2022 | 28.65 | 28.67 | 27.58 | 27.61 | 53,475,132 | -1.05(-3.67%) |
Mar 04, 2022 | 28.29 | 28.68 | 28.10 | 28.66 | 34,773,568 | -0.23(-0.81%) |
Mar 03, 2022 | 28.96 | 29.05 | 28.67 | 28.90 | 37,904,504 | +0.49(+1.74%) |
Mar 02, 2022 | 27.77 | 28.52 | 27.29 | 28.40 | 45,970,460 | +0.90(+3.28%) |
Mar 01, 2022 | 27.49 | 28.25 | 27.21 | 27.50 | 43,108,504 | +0.01(+0.03%) |
Feb 28, 2022 | 27.04 | 27.75 | 26.96 | 27.49 | 24,699,216 | -0.14(-0.51%) |
Feb 25, 2022 | 27.01 | 27.64 | 27.09 | 27.63 | 29,602,094 | +0.32(+1.16%) |
Feb 24, 2022 | 26.74 | 27.46 | 26.49 | 27.32 | 67,727,784 | -0.69(-2.48%) |
Feb 23, 2022 | 28.31 | 28.35 | 27.94 | 28.01 | 31,516,892 | +0.05(+0.18%) |
Feb 22, 2022 | 27.94 | 28.12 | 27.73 | 27.96 | 34,079,324 | +0.44(+1.61%) |
Feb 18, 2022 | 27.52 | 0 | +0.01(+0.03%) | |||
Feb 17, 2022 | 27.86 | 27.87 | 27.42 | 27.51 | 29,625,858 | -0.61(-2.17%) |
Feb 16, 2022 | 27.93 | 28.26 | 27.89 | 28.12 | 30,176,118 | +0.28(+0.99%) |
Feb 15, 2022 | 27.68 | 27.84 | 27.47 | 27.84 | 27,685,952 | +0.45(+1.65%) |
Feb 14, 2022 | 27.43 | 27.55 | 27.23 | 27.39 | 33,614,924 | +0.21(+0.77%) |
Feb 11, 2022 | 27.37 | 27.86 | 27.01 | 27.18 | 65,837,864 | +0.08(+0.28%) |
Feb 10, 2022 | 27.05 | 27.52 | 27.03 | 27.11 | 34,257,196 | +0.18(+0.65%) |
Feb 09, 2022 | 26.67 | 27.16 | 26.62 | 26.93 | 26,279,772 | +0.09(+0.34%) |
Feb 08, 2022 | 26.56 | 26.84 | 26.43 | 26.84 | 24,553,942 | +0.05(+0.19%) |
Feb 07, 2022 | 26.50 | 26.91 | 26.46 | 26.79 | 28,254,316 | +0.31(+1.17%) |
Feb 04, 2022 | 26.21 | 26.59 | 26.10 | 26.48 | 32,724,742 | -0.01(-0.03%) |
Feb 03, 2022 | 26.35 | 26.30 | 26.49 | 36,212,760 | -0.21(-0.78%) | |
Feb 02, 2022 | 26.71 | 26.76 | 26.37 | 26.70 | 39,885,532 | -0.18(-0.65%) |
Feb 01, 2022 | 26.51 | 26.92 | 26.51 | 26.87 | 34,093,784 | +0.44(+1.68%) |
Jan 31, 2022 | 26.15 | 26.54 | 26.43 | 35,558,148 | +0.39(+1.51%) | |
Jan 28, 2022 | 26.25 | 26.25 | 25.85 | 26.04 | 23,877,072 | -0.04(-0.16%) |
Jan 27, 2022 | 26.31 | 26.41 | 25.79 | 26.08 | 34,999,504 | +0.38(+1.46%) |
Jan 26, 2022 | 25.83 | 26.17 | 25.47 | 25.70 | 47,129,948 | +0.30(+1.18%) |
Jan 25, 2022 | 24.82 | 25.54 | 24.24 | 25.40 | 35,444,524 | +0.74(+2.98%) |
Jan 24, 2022 | 24.62 | 24.77 | 24.20 | 24.67 | 52,057,908 | -0.34(-1.37%) |
Jan 21, 2022 | 25.32 | 25.46 | 24.96 | 25.01 | 50,662,044 | -0.18(-0.70%) |
Jan 20, 2022 | 25.42 | 25.63 | 25.14 | 25.18 | 32,415,520 | +0.20(+0.80%) |
Jan 19, 2022 | 24.90 | 25.03 | 24.78 | 24.98 | 35,491,400 | +0.84(+3.46%) |
Jan 18, 2022 | 24.25 | 24.41 | 23.87 | 24.15 | 37,060,868 | -0.18(-0.76%) |
Jan 14, 2022 | 24.33 | 0 | +0.27(+1.11%) | |||
Jan 13, 2022 | 24.06 | 24.31 | 23.99 | 24.06 | 28,080,442 | -0.05(-0.21%) |
Jan 12, 2022 | 23.73 | 24.12 | 23.71 | 24.11 | 39,748,156 | +0.72(+3.07%) |
Jan 11, 2022 | 22.73 | 23.40 | 22.65 | 23.40 | 31,477,074 | +0.84(+3.71%) |
Jan 10, 2022 | 22.70 | 22.72 | 22.30 | 22.56 | 25,681,934 | -0.23(-1.03%) |
Jan 07, 2022 | 22.45 | 22.86 | 22.43 | 22.79 | 20,447,892 | +0.42(+1.87%) |
Jan 06, 2022 | 22.38 | 22.54 | 22.25 | 22.38 | 33,743,148 | +0.21(+0.94%) |
Jan 05, 2022 | 22.72 | 22.96 | 22.13 | 22.17 | 36,587,692 | -0.60(-2.64%) |
Jan 04, 2022 | 22.68 | 23.07 | 22.64 | 22.77 | 21,992,564 | -0.10(-0.44%) |