Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.49 | 33.66 | 33.43 | 33.64 | 952,177 | +0.14(+0.41%) |
Mar 30, 2022 | 33.53 | 33.68 | 33.50 | 33.50 | 1,690,523 | -0.04(-0.12%) |
Mar 29, 2022 | 33.31 | 33.80 | 33.25 | 33.54 | 1,691,929 | +0.31(+0.94%) |
Mar 28, 2022 | 33.22 | 33.36 | 33.11 | 33.23 | 573,738 | -0.01(-0.03%) |
Mar 25, 2022 | 33.05 | 33.27 | 32.92 | 33.24 | 1,116,419 | +0.13(+0.38%) |
Mar 24, 2022 | 33.03 | 33.11 | 32.89 | 33.11 | 509,543 | +0.10(+0.30%) |
Mar 23, 2022 | 32.98 | 33.17 | 32.81 | 33.01 | 849,581 | -0.03(-0.09%) |
Mar 22, 2022 | 33.16 | 33.17 | 32.70 | 33.04 | 1,645,817 | -0.03(-0.09%) |
Mar 21, 2022 | 33.18 | 33.35 | 32.97 | 33.07 | 1,815,629 | -0.04(-0.12%) |
Mar 18, 2022 | 33.62 | 33.69 | 33.11 | 33.11 | 3,184,529 | -0.38(-1.13%) |
Mar 17, 2022 | 33.60 | 33.66 | 33.40 | 33.49 | 1,433,349 | -0.18(-0.52%) |
Mar 16, 2022 | 33.42 | 33.67 | 33.11 | 33.67 | 2,698,331 | +0.25(+0.76%) |
Mar 15, 2022 | 33.48 | 33.60 | 33.33 | 33.41 | 1,384,605 | +0.04(+0.12%) |
Mar 14, 2022 | 33.59 | 33.70 | 33.10 | 33.37 | 2,457,463 | -0.26(-0.77%) |
Mar 11, 2022 | 33.87 | 34.08 | 33.60 | 33.63 | 1,073,891 | -0.27(-0.80%) |
Mar 10, 2022 | 33.77 | 34.00 | 33.90 | 1,494,998 | +0.09(+0.26%) | |
Mar 09, 2022 | 33.59 | 33.84 | 33.49 | 33.82 | 2,579,857 | +0.28(+0.83%) |
Mar 08, 2022 | 33.67 | 33.67 | 33.34 | 33.54 | 1,730,235 | -0.07(-0.20%) |
Mar 07, 2022 | 33.47 | 33.70 | 33.31 | 33.61 | 2,431,481 | +0.22(+0.66%) |
Mar 04, 2022 | 33.28 | 33.60 | 33.00 | 33.38 | 1,497,047 | +0.05(+0.14%) |
Mar 03, 2022 | 33.14 | 33.39 | 33.05 | 33.34 | 2,497,327 | +0.26(+0.79%) |
Mar 02, 2022 | 32.80 | 33.10 | 32.63 | 33.07 | 2,093,989 | +0.27(+0.82%) |
Mar 01, 2022 | 32.67 | 33.06 | 32.44 | 32.80 | 4,240,559 | +0.07(+0.21%) |
Feb 28, 2022 | 31.85 | 32.82 | 31.75 | 32.74 | 2,978,323 | +0.79(+2.48%) |
Feb 25, 2022 | 31.48 | 32.10 | 31.70 | 31.95 | 4,713,476 | +0.26(+0.82%) |
Feb 24, 2022 | 31.16 | 32.28 | 30.21 | 31.69 | 14,179,126 | +9.03(+39.86%) |
Feb 23, 2022 | 23.04 | 23.07 | 22.60 | 22.65 | 973,086 | -0.28(-1.22%) |
Feb 22, 2022 | 22.55 | 23.00 | 22.33 | 22.93 | 925,192 | +0.41(+1.80%) |
Feb 18, 2022 | 22.53 | 0 | -0.38(-1.64%) | |||
Feb 17, 2022 | 22.89 | 23.14 | 22.58 | 22.91 | 1,027,472 | -0.30(-1.29%) |
Feb 16, 2022 | 23.16 | 23.33 | 22.81 | 23.20 | 1,284,888 | -0.05(-0.21%) |
Feb 15, 2022 | 23.86 | 24.09 | 23.16 | 23.25 | 1,022,315 | -0.40(-1.67%) |
Feb 14, 2022 | 23.58 | 23.74 | 23.27 | 23.65 | 801,839 | +0.15(+0.66%) |
Feb 11, 2022 | 23.68 | 24.03 | 23.32 | 23.49 | 856,684 | -0.06(-0.25%) |
Feb 10, 2022 | 23.90 | 24.19 | 23.44 | 23.55 | 750,825 | -0.63(-2.59%) |
Feb 09, 2022 | 24.12 | 24.28 | 24.07 | 24.18 | 783,305 | +0.29(+1.21%) |
Feb 08, 2022 | 23.91 | 24.05 | 23.77 | 23.89 | 682,241 | +0.03(+0.12%) |
Feb 07, 2022 | 24.02 | 24.10 | 23.77 | 23.86 | 2,021,129 | -0.21(-0.88%) |
Feb 04, 2022 | 24.08 | 24.29 | 23.65 | 24.07 | 654,569 | -0.14(-0.60%) |
Feb 03, 2022 | 24.21 | 24.22 | 624,608 | -0.13(-0.52%) | ||
Feb 02, 2022 | 24.37 | 24.52 | 24.12 | 24.34 | 767,934 | -0.08(-0.32%) |
Feb 01, 2022 | 24.14 | 24.57 | 23.89 | 24.42 | 1,095,240 | +0.28(+1.16%) |
Jan 31, 2022 | 23.64 | 24.65 | 24.14 | 7,323,154 | +0.39(+1.62%) | |
Jan 28, 2022 | 23.46 | 23.78 | 23.28 | 23.75 | 1,152,530 | +0.24(+1.03%) |
Jan 27, 2022 | 23.64 | 24.17 | 23.37 | 23.51 | 1,030,693 | +0.02(+0.08%) |
Jan 26, 2022 | 23.72 | 23.91 | 23.20 | 23.49 | 1,333,229 | -0.04(-0.16%) |
Jan 25, 2022 | 23.30 | 23.73 | 23.07 | 23.53 | 1,311,145 | -0.07(-0.29%) |
Jan 24, 2022 | 23.46 | 23.82 | 22.91 | 23.60 | 1,177,102 | +0.08(+0.33%) |
Jan 21, 2022 | 23.84 | 24.03 | 23.51 | 23.52 | 939,492 | -0.42(-1.77%) |
Jan 20, 2022 | 24.22 | 24.54 | 23.92 | 23.95 | 967,172 | -0.45(-1.86%) |
Jan 19, 2022 | 25.02 | 25.05 | 24.39 | 24.40 | 734,399 | -0.48(-1.94%) |
Jan 18, 2022 | 25.11 | 25.24 | 24.54 | 24.88 | 905,089 | -0.23(-0.92%) |
Jan 14, 2022 | 25.11 | 0 | +0.49(+2.00%) | |||
Jan 13, 2022 | 24.55 | 24.79 | 24.50 | 24.62 | 543,809 | +0.07(+0.28%) |
Jan 12, 2022 | 24.70 | 24.81 | 24.48 | 24.56 | 716,191 | -0.16(-0.66%) |
Jan 11, 2022 | 25.11 | 25.12 | 24.20 | 24.72 | 1,152,161 | -0.27(-1.08%) |
Jan 10, 2022 | 25.21 | 25.35 | 24.88 | 24.99 | 899,584 | -0.14(-0.54%) |
Jan 07, 2022 | 24.71 | 25.38 | 24.38 | 25.12 | 1,165,864 | +0.36(+1.44%) |
Jan 06, 2022 | 25.11 | 25.11 | 24.71 | 24.77 | 874,024 | -0.17(-0.70%) |
Jan 05, 2022 | 25.38 | 25.55 | 24.88 | 24.94 | 1,314,093 | -0.46(-1.82%) |
Jan 04, 2022 | 25.48 | 25.80 | 25.31 | 25.40 | 1,031,194 | +0.04(+0.15%) |