Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.21 | 32.35 | 30.41 | 30.54 | 3,344,390 | -1.52(-4.74%) |
Mar 30, 2022 | 32.49 | 32.96 | 31.52 | 32.06 | 3,702,533 | -0.81(-2.46%) |
Mar 29, 2022 | 32.91 | 33.18 | 32.30 | 32.87 | 3,836,479 | +0.06(+0.18%) |
Mar 28, 2022 | 31.96 | 33.16 | 31.93 | 32.81 | 5,912,264 | +2.64(+8.75%) |
Mar 25, 2022 | 31.21 | 31.53 | 29.95 | 30.17 | 4,855,674 | -0.34(-1.11%) |
Mar 24, 2022 | 29.14 | 30.68 | 29.00 | 30.51 | 5,430,384 | +1.90(+6.64%) |
Mar 23, 2022 | 28.63 | 29.20 | 28.23 | 28.61 | 2,347,707 | -0.14(-0.49%) |
Mar 22, 2022 | 28.95 | 29.49 | 28.69 | 28.75 | 3,865,829 | +1.06(+3.83%) |
Mar 21, 2022 | 28.19 | 28.46 | 27.30 | 27.69 | 2,929,491 | -1.01(-3.52%) |
Mar 18, 2022 | 27.34 | 28.74 | 27.13 | 28.70 | 3,433,417 | +1.05(+3.80%) |
Mar 17, 2022 | 27.50 | 27.70 | 27.12 | 27.65 | 3,223,358 | +0.15(+0.55%) |
Mar 16, 2022 | 26.69 | 27.50 | 25.94 | 27.50 | 3,676,874 | +1.16(+4.40%) |
Mar 15, 2022 | 25.21 | 26.50 | 25.04 | 26.34 | 2,450,881 | +0.94(+3.70%) |
Mar 14, 2022 | 25.81 | 26.07 | 25.12 | 25.40 | 2,646,606 | -0.11(-0.43%) |
Mar 11, 2022 | 26.57 | 26.72 | 25.30 | 25.51 | 4,711,184 | -1.09(-4.10%) |
Mar 10, 2022 | 26.36 | 26.95 | 26.00 | 26.60 | 4,564,477 | -1.50(-5.34%) |
Mar 09, 2022 | 28.10 | 28.80 | 28.00 | 28.10 | 5,154,132 | +2.60(+10.20%) |
Mar 08, 2022 | 25.50 | 26.36 | 25.16 | 25.50 | 5,618,192 | +0.83(+3.36%) |
Mar 07, 2022 | 25.91 | 26.44 | 23.00 | 24.67 | 6,607,262 | -1.46(-5.59%) |
Mar 04, 2022 | 27.75 | 27.93 | 25.56 | 26.13 | 6,444,287 | -1.98(-7.04%) |
Mar 03, 2022 | 30.19 | 30.25 | 28.01 | 28.11 | 4,380,178 | -2.07(-6.85%) |
Mar 02, 2022 | 30.65 | 31.80 | 29.80 | 30.18 | 4,982,768 | -0.57(-1.86%) |
Mar 01, 2022 | 31.23 | 31.29 | 29.91 | 30.75 | 7,561,515 | +1.36(+4.63%) |
Feb 28, 2022 | 26.90 | 29.50 | 26.55 | 29.39 | 7,091,435 | +2.21(+8.15%) |
Feb 25, 2022 | 27.00 | 27.54 | 25.73 | 27.18 | 5,006,957 | +0.59(+2.20%) |
Feb 24, 2022 | 24.13 | 27.60 | 24.03 | 26.59 | 10,257,974 | +0.96(+3.75%) |
Feb 23, 2022 | 26.74 | 26.87 | 25.38 | 25.63 | 4,344,906 | -0.30(-1.16%) |
Feb 22, 2022 | 25.65 | 26.48 | 25.50 | 25.93 | 7,817,187 | -1.37(-5.02%) |
Feb 18, 2022 | 27.30 | 0 | -1.04(-3.67%) | |||
Feb 17, 2022 | 29.91 | 29.99 | 28.30 | 28.34 | 7,380,792 | -2.78(-8.93%) |
Feb 16, 2022 | 31.10 | 31.50 | 30.40 | 31.12 | 3,813,140 | -0.17(-0.54%) |
Feb 15, 2022 | 31.01 | 31.40 | 30.88 | 31.29 | 3,545,747 | -4.27(-12.01%) |
Feb 14, 2022 | 29.58 | 36.38 | 29.04 | 35.56 | 4,587,604 | +5.95(+20.09%) |
Feb 11, 2022 | 30.59 | 31.10 | 29.24 | 29.61 | 8,029,263 | -1.39(-4.48%) |
Feb 10, 2022 | 30.93 | 32.70 | 25.18 | 31.00 | 8,063,579 | -1.08(-3.37%) |
Feb 09, 2022 | 31.25 | 32.08 | 30.50 | 32.08 | 6,374,758 | +0.73(+2.33%) |
Feb 08, 2022 | 30.34 | 31.36 | 29.69 | 31.35 | 6,931,768 | +0.78(+2.55%) |
Feb 07, 2022 | 29.70 | 31.17 | 29.60 | 30.57 | 8,699,681 | +2.61(+9.33%) |
Feb 04, 2022 | 25.51 | 28.24 | 25.18 | 27.96 | 6,356,305 | +3.33(+13.52%) |
Feb 03, 2022 | 24.86 | 25.37 | 24.52 | 24.63 | 4,815,182 | -0.92(-3.60%) |
Feb 02, 2022 | 26.14 | 26.14 | 25.01 | 25.55 | 4,057,391 | -0.72(-2.74%) |
Feb 01, 2022 | 26.61 | 26.75 | 25.91 | 26.27 | 4,611,150 | +0.03(+0.11%) |
Jan 31, 2022 | 25.65 | 26.49 | 26.24 | 4,465,447 | +0.50(+1.96%) | |
Jan 28, 2022 | 25.05 | 25.75 | 24.62 | 25.73 | 5,560,837 | +1.62(+6.74%) |
Jan 27, 2022 | 25.45 | 25.81 | 24.07 | 24.11 | 5,816,895 | -1.33(-5.23%) |
Jan 26, 2022 | 26.50 | 27.40 | 25.25 | 25.44 | 7,612,790 | +0.01(+0.04%) |
Jan 25, 2022 | 25.55 | 25.95 | 24.58 | 25.43 | 8,402,983 | -0.47(-1.80%) |
Jan 24, 2022 | 22.57 | 26.00 | 22.22 | 25.90 | 16,256,817 | +0.31(+1.20%) |
Jan 21, 2022 | 26.16 | 26.73 | 25.06 | 25.59 | 15,653,013 | -3.43(-11.82%) |
Jan 20, 2022 | 28.78 | 29.68 | 28.65 | 29.02 | 6,635,903 | +1.00(+3.57%) |
Jan 19, 2022 | 28.95 | 29.55 | 28.00 | 28.02 | 5,705,692 | -0.55(-1.93%) |
Jan 18, 2022 | 29.27 | 29.40 | 25.10 | 28.57 | 7,187,424 | -1.96(-6.42%) |
Jan 14, 2022 | 30.53 | 0 | +0.03(+0.10%) | |||
Jan 13, 2022 | 32.20 | 32.59 | 30.11 | 30.50 | 6,739,447 | -1.45(-4.54%) |
Jan 12, 2022 | 31.96 | 32.50 | 31.48 | 31.95 | 7,316,078 | +0.80(+2.57%) |
Jan 11, 2022 | 30.17 | 31.49 | 29.84 | 31.15 | 7,315,074 | +0.98(+3.25%) |
Jan 10, 2022 | 29.56 | 30.65 | 28.95 | 30.17 | 8,241,379 | -0.56(-1.84%) |
Jan 07, 2022 | 31.25 | 31.41 | 30.10 | 30.73 | 8,495,139 | -1.21(-3.77%) |
Jan 06, 2022 | 31.99 | 32.49 | 31.25 | 31.94 | 6,389,560 | -0.55(-1.69%) |
Jan 05, 2022 | 34.70 | 35.00 | 32.42 | 32.49 | 5,295,124 | -2.17(-6.26%) |
Jan 04, 2022 | 34.99 | 35.50 | 34.02 | 34.66 | 4,182,429 | +0.39(+1.14%) |