Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.34 | 32.67 | 31.99 | 32.08 | 449,876 | -0.31(-0.96%) |
Mar 30, 2022 | 33.03 | 33.38 | 32.30 | 32.39 | 360,694 | -0.62(-1.88%) |
Mar 29, 2022 | 32.57 | 33.06 | 32.42 | 33.01 | 371,223 | +0.66(+2.04%) |
Mar 28, 2022 | 32.55 | 32.63 | 32.08 | 32.35 | 239,055 | -0.36(-1.10%) |
Mar 25, 2022 | 32.68 | 33.07 | 32.44 | 32.71 | 264,168 | +0.13(+0.40%) |
Mar 24, 2022 | 32.26 | 32.66 | 32.12 | 32.58 | 244,950 | +0.53(+1.65%) |
Mar 23, 2022 | 32.33 | 32.62 | 31.98 | 32.05 | 299,280 | -0.28(-0.87%) |
Mar 22, 2022 | 32.02 | 33.13 | 32.02 | 32.33 | 323,240 | +0.38(+1.19%) |
Mar 21, 2022 | 31.83 | 32.40 | 31.37 | 31.95 | 448,738 | +0.43(+1.36%) |
Mar 18, 2022 | 31.74 | 31.94 | 31.30 | 31.52 | 1,807,089 | -0.23(-0.72%) |
Mar 17, 2022 | 31.94 | 32.14 | 31.44 | 31.75 | 606,123 | -0.11(-0.35%) |
Mar 16, 2022 | 31.19 | 31.96 | 29.77 | 31.86 | 376,956 | +0.78(+2.51%) |
Mar 15, 2022 | 30.83 | 31.22 | 30.09 | 31.08 | 415,964 | +0.52(+1.70%) |
Mar 14, 2022 | 31.96 | 31.96 | 30.25 | 30.56 | 361,911 | -0.93(-2.95%) |
Mar 11, 2022 | 30.93 | 31.60 | 30.76 | 31.49 | 736,695 | +0.66(+2.14%) |
Mar 10, 2022 | 30.57 | 30.87 | 30.10 | 30.83 | 323,460 | -0.01(-0.03%) |
Mar 09, 2022 | 30.86 | 31.82 | 30.62 | 30.84 | 294,038 | +0.57(+1.88%) |
Mar 08, 2022 | 31.18 | 31.57 | 30.24 | 30.27 | 435,372 | -0.90(-2.89%) |
Mar 07, 2022 | 31.47 | 32.08 | 31.09 | 31.17 | 402,082 | -0.49(-1.55%) |
Mar 04, 2022 | 31.41 | 31.79 | 31.32 | 31.66 | 538,200 | -0.05(-0.16%) |
Mar 03, 2022 | 31.55 | 31.73 | 31.22 | 31.71 | 420,124 | +0.25(+0.79%) |
Mar 02, 2022 | 30.21 | 31.56 | 29.77 | 31.46 | 382,572 | +1.26(+4.17%) |
Mar 01, 2022 | 30.93 | 31.02 | 29.80 | 30.20 | 1,114,237 | -0.93(-2.99%) |
Feb 28, 2022 | 31.09 | 31.26 | 30.64 | 31.13 | 504,310 | -0.23(-0.73%) |
Feb 25, 2022 | 30.92 | 31.61 | 30.87 | 31.36 | 351,108 | +0.48(+1.55%) |
Feb 24, 2022 | 29.61 | 31.00 | 28.86 | 30.88 | 522,759 | +0.59(+1.95%) |
Feb 23, 2022 | 30.90 | 31.20 | 30.20 | 30.29 | 383,322 | -0.40(-1.30%) |
Feb 22, 2022 | 31.03 | 31.20 | 30.49 | 30.69 | 379,592 | -0.40(-1.29%) |
Feb 18, 2022 | 31.09 | 0 | -0.29(-0.92%) | |||
Feb 17, 2022 | 31.90 | 31.99 | 31.17 | 31.38 | 579,845 | -0.88(-2.73%) |
Feb 16, 2022 | 32.00 | 32.31 | 31.14 | 32.26 | 348,322 | +0.10(+0.31%) |
Feb 15, 2022 | 32.16 | 32.39 | 31.37 | 32.16 | 509,429 | +0.30(+0.94%) |
Feb 14, 2022 | 30.68 | 32.00 | 30.58 | 31.86 | 742,616 | +1.29(+4.22%) |
Feb 11, 2022 | 31.14 | 31.18 | 30.36 | 30.57 | 287,056 | -0.51(-1.64%) |
Feb 10, 2022 | 31.33 | 31.79 | 30.90 | 31.08 | 325,376 | -0.60(-1.89%) |
Feb 09, 2022 | 31.59 | 31.81 | 31.34 | 31.68 | 260,335 | +0.23(+0.73%) |
Feb 08, 2022 | 31.48 | 31.56 | 31.18 | 31.45 | 342,239 | +0.03(+0.10%) |
Feb 07, 2022 | 31.05 | 31.62 | 31.00 | 31.42 | 247,618 | +0.39(+1.26%) |
Feb 04, 2022 | 30.78 | 31.45 | 30.56 | 31.03 | 309,637 | +0.25(+0.81%) |
Feb 03, 2022 | 30.63 | 30.78 | 453,230 | -0.37(-1.19%) | ||
Feb 02, 2022 | 31.33 | 31.83 | 30.19 | 31.15 | 359,177 | -0.44(-1.39%) |
Feb 01, 2022 | 31.13 | 31.64 | 30.40 | 31.59 | 543,353 | +0.04(+0.13%) |
Jan 31, 2022 | 30.94 | 31.55 | 31.55 | 420,602 | +0.46(+1.48%) | |
Jan 28, 2022 | 31.57 | 31.70 | 30.18 | 31.09 | 431,431 | -0.31(-0.99%) |
Jan 27, 2022 | 30.00 | 31.72 | 29.64 | 31.40 | 628,508 | +2.06(+7.02%) |
Jan 26, 2022 | 29.99 | 30.32 | 29.07 | 29.34 | 451,280 | -0.46(-1.54%) |
Jan 25, 2022 | 30.13 | 30.16 | 29.31 | 29.80 | 364,641 | -0.64(-2.10%) |
Jan 24, 2022 | 29.75 | 30.49 | 29.18 | 30.44 | 474,337 | +0.33(+1.10%) |
Jan 21, 2022 | 30.50 | 31.05 | 29.95 | 30.11 | 669,043 | -0.38(-1.25%) |
Jan 20, 2022 | 30.72 | 31.52 | 30.41 | 30.49 | 433,592 | -0.11(-0.36%) |
Jan 19, 2022 | 30.95 | 31.17 | 30.58 | 30.60 | 459,090 | -0.35(-1.13%) |
Jan 18, 2022 | 31.33 | 31.87 | 30.82 | 30.95 | 343,066 | -0.67(-2.12%) |
Jan 14, 2022 | 31.62 | 0 | +0.30(+0.96%) | |||
Jan 13, 2022 | 31.98 | 32.18 | 31.21 | 31.32 | 199,323 | -0.44(-1.39%) |
Jan 12, 2022 | 32.15 | 32.32 | 31.71 | 31.76 | 356,658 | -0.26(-0.81%) |
Jan 11, 2022 | 31.77 | 32.06 | 31.14 | 32.02 | 315,257 | +0.23(+0.72%) |
Jan 10, 2022 | 31.23 | 31.81 | 30.94 | 31.79 | 320,773 | +0.47(+1.50%) |
Jan 07, 2022 | 32.11 | 32.25 | 31.26 | 31.32 | 264,636 | -0.80(-2.49%) |
Jan 06, 2022 | 32.20 | 32.55 | 32.09 | 32.12 | 218,760 | -0.12(-0.37%) |
Jan 05, 2022 | 33.94 | 33.94 | 32.14 | 32.24 | 404,671 | -0.66(-2.01%) |
Jan 04, 2022 | 33.26 | 33.57 | 32.32 | 32.90 | 317,625 | -0.47(-1.41%) |