Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.52 | 34.33 | 33.41 | 34.21 | 2,008,343 | +0.46(+1.36%) |
Mar 30, 2022 | 33.73 | 34.60 | 33.37 | 33.75 | 2,364,504 | +0.17(+0.51%) |
Mar 29, 2022 | 33.30 | 33.68 | 32.37 | 33.58 | 3,797,728 | +0.36(+1.09%) |
Mar 28, 2022 | 33.33 | 33.41 | 32.80 | 33.22 | 2,366,886 | -0.20(-0.60%) |
Mar 25, 2022 | 32.47 | 33.43 | 32.47 | 33.42 | 995,318 | +0.93(+2.87%) |
Mar 24, 2022 | 32.45 | 32.70 | 32.17 | 32.48 | 1,244,057 | +0.01(+0.03%) |
Mar 23, 2022 | 32.31 | 32.55 | 32.00 | 32.47 | 1,323,706 | +0.03(+0.09%) |
Mar 22, 2022 | 32.98 | 33.26 | 32.22 | 32.45 | 1,491,743 | -0.29(-0.90%) |
Mar 21, 2022 | 32.16 | 32.78 | 31.89 | 32.74 | 1,291,963 | +0.69(+2.16%) |
Mar 18, 2022 | 31.80 | 32.11 | 30.71 | 32.05 | 1,597,510 | -0.19(-0.59%) |
Mar 17, 2022 | 31.55 | 32.27 | 31.44 | 32.24 | 652,063 | +0.61(+1.92%) |
Mar 16, 2022 | 31.48 | 31.87 | 30.87 | 31.63 | 2,049,253 | +0.28(+0.91%) |
Mar 15, 2022 | 31.76 | 31.80 | 30.72 | 31.35 | 1,356,980 | -0.31(-0.99%) |
Mar 14, 2022 | 32.09 | 32.23 | 31.34 | 31.66 | 2,556,377 | -0.37(-1.15%) |
Mar 11, 2022 | 32.18 | 32.79 | 31.92 | 32.03 | 2,558,434 | -0.11(-0.35%) |
Mar 10, 2022 | 31.37 | 32.14 | 31.29 | 32.14 | 2,002,005 | +0.59(+1.86%) |
Mar 09, 2022 | 31.32 | 31.87 | 30.94 | 31.55 | 2,199,548 | +0.45(+1.43%) |
Mar 08, 2022 | 29.39 | 32.05 | 29.23 | 31.11 | 3,463,870 | +2.10(+7.25%) |
Mar 07, 2022 | 28.86 | 29.67 | 28.60 | 29.01 | 1,388,106 | +0.25(+0.86%) |
Mar 04, 2022 | 29.35 | 29.59 | 28.48 | 28.76 | 1,106,939 | -1.04(-3.50%) |
Mar 03, 2022 | 30.23 | 30.41 | 29.41 | 29.80 | 1,690,166 | -0.31(-1.04%) |
Mar 02, 2022 | 29.07 | 30.20 | 29.07 | 30.11 | 1,755,115 | +1.43(+4.99%) |
Mar 01, 2022 | 28.81 | 29.01 | 28.12 | 28.68 | 1,770,838 | -0.09(-0.30%) |
Feb 28, 2022 | 27.73 | 28.78 | 27.55 | 28.77 | 3,831,896 | +0.49(+1.74%) |
Feb 25, 2022 | 28.78 | 28.76 | 28.02 | 28.28 | 3,121,429 | +0.14(+0.51%) |
Feb 24, 2022 | 28.52 | 28.81 | 27.48 | 28.14 | 2,546,901 | -1.78(-5.95%) |
Feb 23, 2022 | 30.85 | 30.87 | 29.81 | 29.92 | 1,215,398 | -0.60(-1.96%) |
Feb 22, 2022 | 30.38 | 30.71 | 30.22 | 30.51 | 900,892 | +0.14(+0.47%) |
Feb 18, 2022 | 30.37 | 0 | -0.44(-1.41%) | |||
Feb 17, 2022 | 31.26 | 31.55 | 30.76 | 30.81 | 653,245 | -0.80(-2.52%) |
Feb 16, 2022 | 30.83 | 31.79 | 30.62 | 31.60 | 1,151,004 | +0.70(+2.27%) |
Feb 15, 2022 | 30.96 | 31.26 | 30.77 | 30.90 | 1,921,099 | +0.21(+0.68%) |
Feb 14, 2022 | 30.83 | 31.03 | 30.29 | 30.69 | 2,541,850 | -0.03(-0.09%) |
Feb 11, 2022 | 31.44 | 31.62 | 30.44 | 30.72 | 1,281,492 | -1.03(-3.25%) |
Feb 10, 2022 | 32.45 | 32.96 | 31.61 | 31.75 | 1,564,989 | -0.98(-2.98%) |
Feb 09, 2022 | 32.19 | 32.77 | 32.16 | 32.73 | 1,574,851 | +0.71(+2.22%) |
Feb 08, 2022 | 31.36 | 32.06 | 31.32 | 32.02 | 1,105,492 | +0.85(+2.74%) |
Feb 07, 2022 | 31.01 | 31.31 | 30.56 | 31.17 | 2,715,006 | +0.25(+0.80%) |
Feb 04, 2022 | 30.47 | 31.12 | 30.47 | 30.92 | 2,113,927 | +0.36(+1.18%) |
Feb 03, 2022 | 31.00 | 30.31 | 30.56 | 881,366 | -0.50(-1.62%) | |
Feb 02, 2022 | 31.26 | 31.36 | 30.67 | 31.06 | 1,226,219 | -0.20(-0.64%) |
Feb 01, 2022 | 30.79 | 31.31 | 30.61 | 31.26 | 1,375,383 | +0.36(+1.17%) |
Jan 31, 2022 | 30.48 | 30.90 | 30.04 | 30.90 | 2,455,325 | +0.05(+0.15%) |
Jan 28, 2022 | 30.21 | 30.85 | 29.85 | 30.85 | 1,556,235 | +0.35(+1.15%) |
Jan 27, 2022 | 30.73 | 31.18 | 30.15 | 30.50 | 2,639,578 | +0.09(+0.28%) |
Jan 26, 2022 | 30.96 | 31.30 | 30.13 | 30.42 | 1,399,985 | -0.16(-0.53%) |
Jan 25, 2022 | 30.60 | 30.83 | 29.66 | 30.58 | 1,279,916 | -0.55(-1.77%) |
Jan 24, 2022 | 29.66 | 31.27 | 29.45 | 31.13 | 1,337,079 | +0.91(+3.01%) |
Jan 21, 2022 | 29.96 | 30.68 | 29.81 | 30.22 | 942,674 | +0.11(+0.38%) |
Jan 20, 2022 | 30.72 | 31.16 | 30.11 | 30.11 | 885,378 | -0.72(-2.34%) |
Jan 19, 2022 | 31.49 | 31.55 | 30.74 | 30.83 | 1,129,986 | -0.46(-1.48%) |
Jan 18, 2022 | 30.84 | 31.65 | 30.54 | 31.29 | 1,087,160 | +0.51(+1.66%) |
Jan 14, 2022 | 30.78 | 0 | +0.38(+1.25%) | |||
Jan 13, 2022 | 30.29 | 30.68 | 30.27 | 30.40 | 953,902 | +0.12(+0.41%) |
Jan 12, 2022 | 30.53 | 30.90 | 30.17 | 30.28 | 1,312,539 | -0.01(-0.03%) |
Jan 11, 2022 | 30.34 | 30.37 | 29.90 | 30.29 | 1,162,759 | +0.14(+0.47%) |
Jan 10, 2022 | 29.97 | 30.16 | 29.55 | 30.14 | 1,665,672 | +0.17(+0.57%) |
Jan 07, 2022 | 29.82 | 30.15 | 29.67 | 29.97 | 1,747,457 | +0.12(+0.41%) |
Jan 06, 2022 | 30.04 | 30.26 | 29.74 | 29.85 | 565,561 | +0.04(+0.13%) |
Jan 05, 2022 | 30.55 | 30.85 | 29.80 | 29.81 | 1,510,074 | -0.54(-1.78%) |
Jan 04, 2022 | 29.65 | 30.54 | 29.58 | 30.35 | 2,297,798 | +0.97(+3.29%) |