Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.32 | 34.75 | 33.76 | 33.78 | 1,260,650 | -0.35(-1.04%) |
Mar 30, 2022 | 33.84 | 34.98 | 33.69 | 34.13 | 2,035,775 | +0.55(+1.65%) |
Mar 29, 2022 | 33.98 | 34.22 | 33.11 | 33.58 | 1,620,890 | -0.42(-1.23%) |
Mar 28, 2022 | 33.87 | 34.20 | 33.62 | 34.00 | 1,195,383 | +0.26(+0.78%) |
Mar 25, 2022 | 32.79 | 33.83 | 32.64 | 33.74 | 1,775,380 | +0.68(+2.06%) |
Mar 24, 2022 | 31.84 | 33.11 | 31.65 | 33.05 | 1,405,640 | +1.25(+3.94%) |
Mar 23, 2022 | 32.18 | 32.18 | 31.78 | 31.80 | 875,704 | -0.45(-1.41%) |
Mar 22, 2022 | 31.87 | 32.33 | 31.81 | 32.26 | 882,111 | +0.39(+1.22%) |
Mar 21, 2022 | 32.67 | 32.74 | 31.78 | 31.87 | 954,834 | -0.67(-2.06%) |
Mar 18, 2022 | 31.99 | 32.65 | 31.87 | 32.54 | 1,968,591 | +0.60(+1.88%) |
Mar 17, 2022 | 31.90 | 32.05 | 31.57 | 31.94 | 1,168,850 | -0.05(-0.14%) |
Mar 16, 2022 | 31.41 | 32.11 | 31.40 | 31.98 | 1,276,949 | +0.72(+2.29%) |
Mar 15, 2022 | 30.79 | 31.45 | 30.30 | 31.27 | 1,205,672 | +0.67(+2.20%) |
Mar 14, 2022 | 30.40 | 30.81 | 30.09 | 30.59 | 746,398 | +0.14(+0.45%) |
Mar 11, 2022 | 30.59 | 30.72 | 30.19 | 30.46 | 748,229 | -0.12(-0.39%) |
Mar 10, 2022 | 30.26 | 30.68 | 29.93 | 30.58 | 854,567 | +0.17(+0.57%) |
Mar 09, 2022 | 30.20 | 30.70 | 29.84 | 30.40 | 1,048,822 | +0.39(+1.30%) |
Mar 08, 2022 | 30.39 | 30.46 | 29.80 | 30.01 | 1,513,541 | -0.33(-1.08%) |
Mar 07, 2022 | 31.66 | 31.66 | 30.20 | 30.34 | 1,738,300 | -1.52(-4.78%) |
Mar 04, 2022 | 32.29 | 32.33 | 31.67 | 31.87 | 817,693 | -0.66(-2.04%) |
Mar 03, 2022 | 32.92 | 33.31 | 32.37 | 32.53 | 700,648 | -0.32(-0.97%) |
Mar 02, 2022 | 32.39 | 33.10 | 31.94 | 32.85 | 1,042,671 | +0.24(+0.72%) |
Mar 01, 2022 | 31.86 | 32.90 | 31.77 | 32.61 | 1,454,037 | +0.77(+2.42%) |
Feb 28, 2022 | 31.57 | 32.12 | 31.36 | 31.84 | 1,452,237 | +0.29(+0.92%) |
Feb 25, 2022 | 30.98 | 31.58 | 30.63 | 31.55 | 1,405,257 | +0.35(+1.13%) |
Feb 24, 2022 | 30.57 | 31.63 | 30.32 | 31.20 | 1,752,960 | +0.26(+0.85%) |
Feb 23, 2022 | 31.55 | 31.86 | 30.75 | 30.93 | 1,493,040 | -0.57(-1.80%) |
Feb 22, 2022 | 31.56 | 31.64 | 31.20 | 31.50 | 933,253 | -0.15(-0.48%) |
Feb 18, 2022 | 31.66 | 0 | +0.08(+0.26%) | |||
Feb 17, 2022 | 31.67 | 31.90 | 31.43 | 31.57 | 936,151 | -0.19(-0.60%) |
Feb 16, 2022 | 31.11 | 31.89 | 30.85 | 31.76 | 1,294,955 | +0.61(+1.97%) |
Feb 15, 2022 | 31.51 | 32.08 | 31.09 | 31.15 | 1,323,765 | -0.34(-1.09%) |
Feb 14, 2022 | 32.00 | 32.27 | 31.35 | 31.49 | 1,362,513 | -0.68(-2.10%) |
Feb 11, 2022 | 31.55 | 32.33 | 31.35 | 32.17 | 1,607,013 | +0.60(+1.91%) |
Feb 10, 2022 | 31.39 | 32.12 | 31.19 | 31.57 | 2,007,068 | +0.15(+0.49%) |
Feb 09, 2022 | 31.08 | 31.61 | 30.99 | 31.41 | 2,147,715 | +0.37(+1.19%) |
Feb 08, 2022 | 29.15 | 31.46 | 29.14 | 31.04 | 2,788,388 | +2.12(+7.32%) |
Feb 07, 2022 | 28.79 | 29.06 | 28.51 | 28.92 | 1,729,949 | +0.40(+1.39%) |
Feb 04, 2022 | 27.92 | 28.62 | 27.59 | 28.53 | 1,409,731 | +0.56(+2.00%) |
Feb 03, 2022 | 27.99 | 27.75 | 27.97 | 2,062,705 | -0.02(-0.06%) | |
Feb 02, 2022 | 27.50 | 28.01 | 27.35 | 27.99 | 1,170,030 | +0.52(+1.90%) |
Feb 01, 2022 | 27.78 | 28.01 | 27.22 | 27.46 | 904,029 | -0.41(-1.49%) |
Jan 31, 2022 | 27.45 | 27.88 | 1,341,830 | +0.36(+1.31%) | ||
Jan 28, 2022 | 26.95 | 27.54 | 26.65 | 27.52 | 1,332,192 | +0.58(+2.14%) |
Jan 27, 2022 | 26.44 | 27.25 | 26.44 | 26.94 | 1,738,761 | +0.58(+2.19%) |
Jan 26, 2022 | 26.10 | 26.65 | 26.07 | 26.36 | 1,412,465 | +0.22(+0.83%) |
Jan 25, 2022 | 25.95 | 26.41 | 25.44 | 26.15 | 1,619,464 | +0.23(+0.87%) |
Jan 24, 2022 | 25.54 | 25.94 | 25.09 | 25.92 | 1,401,419 | +0.20(+0.77%) |
Jan 21, 2022 | 26.15 | 26.17 | 25.56 | 25.73 | 1,083,334 | -0.30(-1.14%) |
Jan 20, 2022 | 26.62 | 27.02 | 25.96 | 26.02 | 1,091,365 | -0.58(-2.17%) |
Jan 19, 2022 | 26.73 | 27.01 | 26.45 | 26.60 | 1,102,849 | +0.02(+0.07%) |
Jan 18, 2022 | 26.20 | 26.65 | 25.78 | 26.58 | 1,800,344 | +0.38(+1.44%) |
Jan 14, 2022 | 26.20 | 0 | -0.43(-1.62%) | |||
Jan 13, 2022 | 27.79 | 27.93 | 26.56 | 26.64 | 1,262,571 | -1.14(-4.09%) |
Jan 12, 2022 | 28.01 | 28.01 | 27.57 | 27.77 | 1,005,036 | -0.14(-0.48%) |
Jan 11, 2022 | 27.41 | 28.03 | 27.35 | 27.91 | 1,490,736 | +0.57(+2.08%) |
Jan 10, 2022 | 26.76 | 27.38 | 26.75 | 27.34 | 962,730 | +0.66(+2.47%) |
Jan 07, 2022 | 26.65 | 26.93 | 26.45 | 26.68 | 1,392,200 | +0.09(+0.34%) |
Jan 06, 2022 | 26.17 | 26.73 | 26.12 | 26.59 | 894,853 | +0.73(+2.82%) |
Jan 05, 2022 | 25.97 | 26.32 | 25.79 | 25.86 | 801,669 | +0.03(+0.10%) |
Jan 04, 2022 | 26.05 | 26.11 | 25.31 | 25.83 | 1,105,909 | +0.23(+0.92%) |