Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.33 | 32.65 | 32.16 | 32.20 | 808,768 | -0.25(-0.77%) |
Mar 30, 2022 | 32.22 | 32.49 | 32.17 | 32.45 | 1,179,888 | +0.46(+1.45%) |
Mar 29, 2022 | 31.89 | 32.12 | 31.52 | 31.99 | 1,265,796 | -0.15(-0.45%) |
Mar 28, 2022 | 32.04 | 32.17 | 31.77 | 32.13 | 1,152,344 | -0.45(-1.39%) |
Mar 25, 2022 | 32.17 | 32.70 | 32.14 | 32.59 | 1,525,840 | +0.43(+1.33%) |
Mar 24, 2022 | 32.11 | 32.42 | 32.00 | 32.16 | 954,675 | +0.16(+0.51%) |
Mar 23, 2022 | 31.88 | 32.32 | 31.75 | 31.99 | 1,229,673 | +0.35(+1.10%) |
Mar 22, 2022 | 31.61 | 31.81 | 31.35 | 31.65 | 1,603,928 | +0.09(+0.30%) |
Mar 21, 2022 | 31.48 | 31.91 | 31.42 | 31.55 | 1,680,920 | +0.42(+1.34%) |
Mar 18, 2022 | 30.66 | 31.33 | 30.66 | 31.13 | 2,994,936 | +0.30(+0.97%) |
Mar 17, 2022 | 31.00 | 31.30 | 30.74 | 30.84 | 1,526,595 | +0.26(+0.86%) |
Mar 16, 2022 | 30.38 | 30.66 | 30.17 | 30.57 | 1,503,671 | +0.28(+0.93%) |
Mar 15, 2022 | 29.61 | 30.33 | 29.44 | 30.29 | 1,756,715 | -0.03(-0.08%) |
Mar 14, 2022 | 30.93 | 31.11 | 30.04 | 30.32 | 2,233,199 | -0.97(-3.10%) |
Mar 11, 2022 | 31.25 | 31.59 | 31.12 | 31.29 | 1,150,164 | -0.06(-0.19%) |
Mar 10, 2022 | 30.89 | 31.35 | 1,894,452 | +0.55(+1.80%) | ||
Mar 09, 2022 | 30.72 | 31.24 | 30.39 | 30.79 | 2,357,126 | -0.37(-1.18%) |
Mar 08, 2022 | 31.43 | 31.80 | 31.08 | 31.16 | 2,983,762 | -0.12(-0.38%) |
Mar 07, 2022 | 31.03 | 31.56 | 30.90 | 31.28 | 1,807,646 | +0.37(+1.21%) |
Mar 04, 2022 | 30.45 | 31.02 | 30.28 | 30.90 | 1,469,241 | +0.31(+1.00%) |
Mar 03, 2022 | 30.48 | 30.93 | 30.46 | 30.60 | 1,527,716 | +0.07(+0.22%) |
Mar 02, 2022 | 29.97 | 30.73 | 29.85 | 30.53 | 2,248,542 | +1.10(+3.73%) |
Mar 01, 2022 | 29.23 | 30.12 | 29.11 | 29.43 | 2,102,161 | +0.51(+1.77%) |
Feb 28, 2022 | 28.39 | 28.95 | 28.32 | 28.92 | 2,325,010 | +0.49(+1.71%) |
Feb 25, 2022 | 27.63 | 28.73 | 28.27 | 28.43 | 2,554,382 | +0.61(+2.20%) |
Feb 24, 2022 | 27.57 | 27.92 | 27.40 | 27.82 | 2,366,352 | +0.03(+0.09%) |
Feb 23, 2022 | 27.69 | 27.95 | 27.58 | 27.80 | 1,357,130 | +0.32(+1.17%) |
Feb 22, 2022 | 28.24 | 28.42 | 27.14 | 27.47 | 1,927,023 | -0.53(-1.90%) |
Feb 18, 2022 | 28.01 | 0 | -0.16(-0.57%) | |||
Feb 17, 2022 | 28.44 | 28.56 | 28.13 | 28.17 | 1,395,084 | -0.25(-0.89%) |
Feb 16, 2022 | 28.30 | 28.65 | 28.28 | 28.42 | 1,397,989 | +0.28(+0.99%) |
Feb 15, 2022 | 27.77 | 28.22 | 27.68 | 28.14 | 1,118,307 | +0.06(+0.21%) |
Feb 14, 2022 | 28.02 | 28.19 | 27.73 | 28.08 | 1,473,745 | +0.14(+0.51%) |
Feb 11, 2022 | 27.87 | 28.35 | 27.80 | 27.94 | 1,407,766 | +0.18(+0.64%) |
Feb 10, 2022 | 27.58 | 28.09 | 27.51 | 27.76 | 1,250,067 | +0.08(+0.28%) |
Feb 09, 2022 | 27.27 | 27.69 | 27.27 | 27.69 | 843,907 | +0.47(+1.71%) |
Feb 08, 2022 | 27.25 | 27.31 | 26.88 | 27.22 | 1,043,044 | -0.13(-0.46%) |
Feb 07, 2022 | 27.20 | 27.48 | 27.17 | 27.35 | 938,807 | +0.10(+0.37%) |
Feb 04, 2022 | 27.43 | 27.75 | 27.24 | 27.25 | 1,341,404 | -0.26(-0.95%) |
Feb 03, 2022 | 27.47 | 27.65 | 27.51 | 1,751,588 | -0.12(-0.43%) | |
Feb 02, 2022 | 27.21 | 27.74 | 27.21 | 27.63 | 1,652,786 | +0.41(+1.49%) |
Feb 01, 2022 | 26.87 | 27.33 | 26.79 | 27.22 | 2,763,310 | +0.36(+1.32%) |
Jan 31, 2022 | 26.36 | 27.11 | 26.87 | 1,964,569 | +0.51(+1.93%) | |
Jan 28, 2022 | 26.17 | 26.45 | 26.09 | 26.36 | 1,094,751 | +0.14(+0.52%) |
Jan 27, 2022 | 26.57 | 26.66 | 25.99 | 26.22 | 1,294,658 | -0.04(-0.16%) |
Jan 26, 2022 | 26.39 | 26.86 | 26.08 | 26.26 | 1,616,256 | +0.14(+0.52%) |
Jan 25, 2022 | 25.53 | 26.27 | 25.38 | 26.13 | 1,484,400 | +0.37(+1.45%) |
Jan 24, 2022 | 25.72 | 25.88 | 25.00 | 25.76 | 2,272,975 | -0.31(-1.20%) |
Jan 21, 2022 | 26.49 | 26.52 | 25.95 | 26.07 | 1,426,231 | -0.62(-2.33%) |
Jan 20, 2022 | 26.89 | 27.17 | 26.68 | 26.69 | 1,284,693 | -0.28(-1.03%) |
Jan 19, 2022 | 27.37 | 27.52 | 26.69 | 26.97 | 1,151,210 | -0.31(-1.14%) |
Jan 18, 2022 | 27.36 | 27.61 | 27.09 | 27.28 | 1,149,227 | +0.20(+0.74%) |
Jan 14, 2022 | 27.08 | 0 | +0.08(+0.28%) | |||
Jan 13, 2022 | 27.25 | 27.30 | 26.97 | 27.00 | 654,983 | -0.08(-0.28%) |
Jan 12, 2022 | 26.78 | 27.11 | 26.75 | 27.08 | 996,123 | +0.50(+1.87%) |
Jan 11, 2022 | 26.21 | 26.67 | 26.09 | 26.58 | 1,241,334 | +0.55(+2.10%) |
Jan 10, 2022 | 26.25 | 26.35 | 25.90 | 26.04 | 1,505,311 | -0.26(-0.99%) |
Jan 07, 2022 | 26.02 | 26.45 | 25.83 | 26.30 | 1,255,975 | +0.38(+1.46%) |
Jan 06, 2022 | 25.54 | 26.00 | 25.37 | 25.92 | 1,263,132 | +0.58(+2.29%) |
Jan 05, 2022 | 25.68 | 25.89 | 25.32 | 25.34 | 1,160,853 | -0.21(-0.82%) |
Jan 04, 2022 | 25.99 | 26.02 | 25.49 | 25.55 | 1,162,787 | -0.36(-1.39%) |