Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.70 | 34.70 | 34.28 | 34.38 | 676,148 | -0.22(-0.63%) |
Mar 30, 2022 | 34.51 | 34.75 | 34.34 | 34.60 | 517,249 | -0.05(-0.15%) |
Mar 29, 2022 | 34.26 | 34.75 | 34.01 | 34.65 | 1,373,141 | +0.52(+1.53%) |
Mar 28, 2022 | 34.15 | 34.26 | 33.88 | 34.13 | 894,798 | +0.12(+0.35%) |
Mar 25, 2022 | 33.90 | 34.25 | 33.70 | 34.01 | 575,377 | +0.17(+0.49%) |
Mar 24, 2022 | 34.09 | 34.09 | 33.78 | 33.84 | 484,388 | -0.11(-0.31%) |
Mar 23, 2022 | 33.99 | 34.09 | 33.60 | 33.95 | 778,777 | -0.01(-0.02%) |
Mar 22, 2022 | 34.29 | 34.42 | 33.77 | 33.95 | 673,399 | -0.33(-0.97%) |
Mar 21, 2022 | 34.01 | 34.31 | 33.89 | 34.28 | 801,134 | +0.19(+0.54%) |
Mar 18, 2022 | 34.54 | 34.58 | 33.96 | 34.10 | 1,149,151 | -0.60(-1.74%) |
Mar 17, 2022 | 34.39 | 34.85 | 34.21 | 34.70 | 1,320,965 | +0.30(+0.87%) |
Mar 16, 2022 | 34.49 | 34.54 | 34.04 | 34.40 | 2,413,289 | +0.09(+0.26%) |
Mar 15, 2022 | 34.26 | 34.48 | 33.98 | 34.31 | 1,448,976 | +0.09(+0.26%) |
Mar 14, 2022 | 34.42 | 34.42 | 33.97 | 34.23 | 1,063,491 | -0.01(-0.02%) |
Mar 11, 2022 | 34.74 | 34.74 | 34.12 | 34.23 | 883,635 | -0.19(-0.56%) |
Mar 10, 2022 | 34.49 | 34.68 | 34.10 | 34.42 | 864,759 | +0.04(+0.13%) |
Mar 09, 2022 | 34.56 | 34.74 | 34.24 | 34.38 | 794,676 | +0.29(+0.86%) |
Mar 08, 2022 | 34.23 | 34.41 | 34.02 | 34.09 | 1,040,121 | -0.04(-0.11%) |
Mar 07, 2022 | 34.34 | 34.36 | 34.05 | 34.12 | 888,570 | -0.31(-0.89%) |
Mar 04, 2022 | 34.56 | 34.74 | 34.14 | 34.43 | 850,534 | -0.08(-0.22%) |
Mar 03, 2022 | 34.94 | 34.94 | 34.40 | 34.51 | 749,886 | -0.13(-0.37%) |
Mar 02, 2022 | 34.74 | 34.93 | 34.47 | 34.63 | 624,812 | +0.11(+0.33%) |
Mar 01, 2022 | 35.08 | 35.17 | 34.18 | 34.52 | 605,909 | -0.38(-1.08%) |
Feb 28, 2022 | 34.60 | 35.42 | 34.28 | 34.89 | 734,999 | +0.40(+1.16%) |
Feb 25, 2022 | 34.71 | 34.74 | 33.84 | 34.49 | 807,392 | -0.12(-0.35%) |
Feb 24, 2022 | 34.36 | 34.79 | 33.22 | 34.61 | 1,217,029 | -0.26(-0.73%) |
Feb 23, 2022 | 35.30 | 35.41 | 34.80 | 34.87 | 541,558 | -0.18(-0.51%) |
Feb 22, 2022 | 35.23 | 35.31 | 34.47 | 35.05 | 798,846 | -0.18(-0.51%) |
Feb 18, 2022 | 35.23 | 0 | -0.02(-0.05%) | |||
Feb 17, 2022 | 35.40 | 35.49 | 35.01 | 35.25 | 445,589 | -0.20(-0.56%) |
Feb 16, 2022 | 35.36 | 35.47 | 35.15 | 35.44 | 413,626 | +0.13(+0.36%) |
Feb 15, 2022 | 35.06 | 35.38 | 34.86 | 35.32 | 418,003 | +0.28(+0.80%) |
Feb 14, 2022 | 34.93 | 35.05 | 34.49 | 35.03 | 349,962 | +0.26(+0.75%) |
Feb 11, 2022 | 35.23 | 35.53 | 34.62 | 34.77 | 416,366 | -0.38(-1.07%) |
Feb 10, 2022 | 35.06 | 35.52 | 35.02 | 35.15 | 350,079 | -0.02(-0.05%) |
Feb 09, 2022 | 34.93 | 35.28 | 34.88 | 35.17 | 416,762 | +0.22(+0.62%) |
Feb 08, 2022 | 34.68 | 35.00 | 34.43 | 34.95 | 358,394 | +0.38(+1.11%) |
Feb 07, 2022 | 34.17 | 34.81 | 33.96 | 34.57 | 404,038 | +0.53(+1.55%) |
Feb 04, 2022 | 34.38 | 34.54 | 33.96 | 34.04 | 428,276 | -0.34(-0.98%) |
Feb 03, 2022 | 34.90 | 34.37 | 34.38 | 405,691 | -0.62(-1.77%) | |
Feb 02, 2022 | 34.93 | 35.13 | 34.62 | 35.00 | 579,123 | +0.13(+0.38%) |
Feb 01, 2022 | 34.65 | 35.05 | 34.51 | 34.86 | 517,489 | +0.22(+0.63%) |
Jan 31, 2022 | 34.19 | 34.65 | 851,363 | +0.59(+1.74%) | ||
Jan 28, 2022 | 33.66 | 34.12 | 33.31 | 34.05 | 365,339 | +0.41(+1.23%) |
Jan 27, 2022 | 33.79 | 34.13 | 33.23 | 33.64 | 376,847 | +0.06(+0.17%) |
Jan 26, 2022 | 33.89 | 34.13 | 33.33 | 33.58 | 453,063 | -0.04(-0.13%) |
Jan 25, 2022 | 32.47 | 34.04 | 32.20 | 33.63 | 600,597 | +0.75(+2.27%) |
Jan 24, 2022 | 32.20 | 32.98 | 31.70 | 32.88 | 1,526,276 | -0.13(-0.39%) |
Jan 21, 2022 | 33.66 | 33.72 | 32.64 | 33.01 | 882,994 | -0.62(-1.86%) |
Jan 20, 2022 | 34.58 | 34.74 | 33.59 | 33.63 | 854,967 | -0.98(-2.84%) |
Jan 19, 2022 | 34.92 | 35.00 | 33.91 | 34.61 | 736,531 | -0.22(-0.62%) |
Jan 18, 2022 | 34.87 | 35.01 | 34.68 | 34.83 | 458,771 | -0.01(-0.02%) |
Jan 14, 2022 | 34.84 | 0 | -0.03(-0.09%) | |||
Jan 13, 2022 | 34.74 | 35.12 | 34.71 | 34.87 | 540,358 | +0.12(+0.35%) |
Jan 12, 2022 | 34.74 | 34.82 | 34.37 | 34.75 | 533,010 | +0.14(+0.41%) |
Jan 11, 2022 | 34.10 | 34.70 | 33.95 | 34.61 | 500,133 | +0.64(+1.90%) |
Jan 10, 2022 | 34.44 | 34.68 | 33.72 | 33.96 | 628,596 | -0.53(-1.53%) |
Jan 07, 2022 | 33.78 | 34.63 | 33.71 | 34.49 | 571,696 | +0.71(+2.11%) |
Jan 06, 2022 | 34.24 | 34.52 | 33.65 | 33.78 | 559,376 | -0.03(-0.09%) |
Jan 05, 2022 | 33.54 | 34.13 | 33.46 | 33.81 | 626,093 | +0.26(+0.76%) |
Jan 04, 2022 | 33.33 | 33.89 | 33.33 | 33.56 | 679,990 | +0.32(+0.96%) |