Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.87 | 31.98 | 31.10 | 31.65 | 2,499,114 | -0.23(-0.72%) |
Mar 30, 2022 | 31.65 | 32.27 | 31.48 | 31.88 | 2,041,593 | +0.19(+0.60%) |
Mar 29, 2022 | 31.66 | 31.89 | 31.23 | 31.69 | 2,263,295 | +0.34(+1.08%) |
Mar 28, 2022 | 30.81 | 31.37 | 30.43 | 31.35 | 1,754,884 | +0.44(+1.42%) |
Mar 25, 2022 | 30.90 | 31.09 | 30.55 | 30.91 | 1,687,439 | +0.01(+0.03%) |
Mar 24, 2022 | 31.27 | 31.42 | 30.60 | 30.90 | 1,753,507 | -0.33(-1.06%) |
Mar 23, 2022 | 31.44 | 31.86 | 31.10 | 31.23 | 1,143,736 | -0.38(-1.20%) |
Mar 22, 2022 | 31.30 | 31.94 | 31.29 | 31.61 | 1,321,193 | +0.36(+1.15%) |
Mar 21, 2022 | 31.77 | 32.11 | 30.91 | 31.25 | 2,069,503 | -0.40(-1.26%) |
Mar 18, 2022 | 31.16 | 31.72 | 30.94 | 31.65 | 2,961,840 | +0.21(+0.67%) |
Mar 17, 2022 | 30.48 | 31.45 | 30.48 | 31.44 | 1,768,663 | +0.66(+2.14%) |
Mar 16, 2022 | 29.71 | 30.88 | 29.66 | 30.78 | 2,140,185 | +1.33(+4.52%) |
Mar 15, 2022 | 29.60 | 30.10 | 29.08 | 29.45 | 2,351,302 | +0.00(+0.00%) |
Mar 14, 2022 | 30.22 | 30.60 | 29.27 | 29.45 | 1,681,470 | -0.60(-2.00%) |
Mar 11, 2022 | 30.78 | 31.05 | 30.00 | 30.05 | 1,600,895 | -0.47(-1.54%) |
Mar 10, 2022 | 30.48 | 30.90 | 29.93 | 30.52 | 1,592,979 | -0.42(-1.36%) |
Mar 09, 2022 | 31.58 | 32.03 | 30.89 | 30.94 | 2,842,283 | -0.04(-0.13%) |
Mar 08, 2022 | 30.31 | 31.76 | 30.11 | 30.98 | 4,217,667 | +1.51(+5.12%) |
Mar 07, 2022 | 30.03 | 30.39 | 29.39 | 29.47 | 2,201,245 | -0.70(-2.32%) |
Mar 04, 2022 | 30.50 | 30.77 | 29.85 | 30.17 | 2,680,042 | -0.81(-2.61%) |
Mar 03, 2022 | 31.15 | 31.65 | 30.76 | 30.98 | 2,244,596 | +0.00(+0.00%) |
Mar 02, 2022 | 31.33 | 32.16 | 30.83 | 30.98 | 2,546,500 | -0.27(-0.86%) |
Mar 01, 2022 | 31.63 | 32.16 | 30.87 | 31.25 | 2,769,249 | -0.71(-2.22%) |
Feb 28, 2022 | 31.62 | 33.23 | 31.62 | 31.96 | 4,141,349 | -0.84(-2.56%) |
Feb 25, 2022 | 30.59 | 32.92 | 31.42 | 32.80 | 7,168,516 | +3.34(+11.34%) |
Feb 24, 2022 | 26.50 | 29.81 | 25.84 | 29.46 | 8,673,264 | +1.89(+6.86%) |
Feb 23, 2022 | 28.84 | 29.18 | 27.48 | 27.57 | 2,821,748 | -0.97(-3.40%) |
Feb 22, 2022 | 28.94 | 29.34 | 28.28 | 28.54 | 3,243,757 | -0.42(-1.45%) |
Feb 18, 2022 | 28.96 | 0 | -0.92(-3.08%) | |||
Feb 17, 2022 | 31.21 | 31.32 | 29.59 | 29.88 | 2,430,456 | -1.71(-5.41%) |
Feb 16, 2022 | 31.62 | 31.67 | 31.02 | 31.59 | 1,651,576 | -0.30(-0.94%) |
Feb 15, 2022 | 31.28 | 32.15 | 31.19 | 31.89 | 1,701,922 | +0.92(+2.97%) |
Feb 14, 2022 | 31.36 | 31.69 | 30.77 | 30.97 | 1,742,339 | -0.31(-0.99%) |
Feb 11, 2022 | 31.60 | 32.52 | 31.16 | 31.28 | 1,702,517 | -0.65(-2.04%) |
Feb 10, 2022 | 31.97 | 32.91 | 31.75 | 31.93 | 1,913,867 | -0.25(-0.78%) |
Feb 09, 2022 | 30.97 | 32.31 | 30.92 | 32.18 | 2,169,672 | +1.45(+4.72%) |
Feb 08, 2022 | 30.62 | 31.07 | 30.41 | 30.73 | 2,251,105 | +0.36(+1.19%) |
Feb 07, 2022 | 31.04 | 31.04 | 30.09 | 30.37 | 2,690,366 | -0.28(-0.91%) |
Feb 04, 2022 | 30.61 | 31.08 | 30.32 | 30.65 | 3,643,894 | -0.18(-0.58%) |
Feb 03, 2022 | 31.04 | 31.47 | 30.83 | 2,795,865 | -0.41(-1.31%) | |
Feb 02, 2022 | 31.80 | 31.85 | 31.11 | 31.24 | 3,077,668 | -0.49(-1.54%) |
Feb 01, 2022 | 31.32 | 31.95 | 30.88 | 31.73 | 2,143,291 | +0.33(+1.05%) |
Jan 31, 2022 | 30.83 | 31.40 | 2,189,169 | +0.41(+1.32%) | ||
Jan 28, 2022 | 30.08 | 31.01 | 29.74 | 30.99 | 2,871,271 | +0.72(+2.38%) |
Jan 27, 2022 | 30.78 | 31.88 | 30.18 | 30.27 | 2,037,082 | -0.40(-1.30%) |
Jan 26, 2022 | 31.25 | 31.90 | 30.45 | 30.67 | 2,348,554 | -0.43(-1.38%) |
Jan 25, 2022 | 30.43 | 31.40 | 29.91 | 31.10 | 3,248,670 | +0.27(+0.88%) |
Jan 24, 2022 | 31.49 | 31.54 | 28.98 | 30.83 | 6,217,367 | -0.93(-2.93%) |
Jan 21, 2022 | 33.02 | 33.11 | 31.72 | 31.76 | 3,391,500 | -1.48(-4.45%) |
Jan 20, 2022 | 33.95 | 34.54 | 33.18 | 33.24 | 2,259,327 | -0.81(-2.38%) |
Jan 19, 2022 | 36.02 | 36.14 | 34.00 | 34.05 | 2,537,428 | -1.90(-5.29%) |
Jan 18, 2022 | 35.95 | 36.28 | 35.53 | 35.95 | 2,668,748 | -0.24(-0.66%) |
Jan 14, 2022 | 36.19 | 0 | -0.11(-0.30%) | |||
Jan 13, 2022 | 36.15 | 36.72 | 34.88 | 36.30 | 3,758,108 | -0.07(-0.19%) |
Jan 12, 2022 | 35.83 | 37.28 | 35.80 | 36.37 | 9,287,330 | +0.99(+2.80%) |
Jan 11, 2022 | 34.15 | 35.42 | 33.86 | 35.38 | 4,981,659 | +1.43(+4.21%) |
Jan 10, 2022 | 34.48 | 34.80 | 33.31 | 33.95 | 2,670,274 | -0.43(-1.25%) |
Jan 07, 2022 | 33.20 | 34.41 | 33.11 | 34.38 | 2,264,506 | +1.42(+4.31%) |
Jan 06, 2022 | 33.40 | 33.49 | 32.53 | 32.96 | 2,505,566 | -0.06(-0.18%) |
Jan 05, 2022 | 33.91 | 34.20 | 32.97 | 33.02 | 3,215,672 | -0.74(-2.19%) |
Jan 04, 2022 | 33.50 | 34.10 | 33.13 | 33.76 | 3,203,809 | +0.47(+1.41%) |