Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.49 | 27.64 | 26.87 | 26.91 | 2,576,869 | -0.65(-2.37%) |
Mar 30, 2022 | 28.47 | 28.54 | 27.49 | 27.57 | 2,406,473 | -1.03(-3.59%) |
Mar 29, 2022 | 27.95 | 28.68 | 27.86 | 28.59 | 3,258,299 | +1.21(+4.41%) |
Mar 28, 2022 | 27.11 | 27.44 | 26.21 | 27.39 | 6,375,794 | -0.29(-1.05%) |
Mar 25, 2022 | 27.91 | 28.02 | 27.45 | 27.68 | 1,925,468 | -0.12(-0.42%) |
Mar 24, 2022 | 28.31 | 28.39 | 27.43 | 27.79 | 1,834,419 | -0.32(-1.13%) |
Mar 23, 2022 | 28.43 | 28.50 | 27.71 | 28.11 | 2,213,437 | -0.47(-1.65%) |
Mar 22, 2022 | 28.66 | 29.42 | 28.21 | 28.58 | 3,381,505 | +0.44(+1.58%) |
Mar 21, 2022 | 29.48 | 29.64 | 27.90 | 28.14 | 2,567,763 | -1.21(-4.11%) |
Mar 18, 2022 | 28.99 | 29.34 | 28.72 | 29.34 | 3,324,952 | -0.09(-0.31%) |
Mar 17, 2022 | 28.36 | 29.56 | 28.28 | 29.44 | 2,680,581 | +0.36(+1.25%) |
Mar 16, 2022 | 27.53 | 29.41 | 27.53 | 29.07 | 2,731,461 | +0.70(+2.46%) |
Mar 15, 2022 | 26.96 | 28.38 | 26.96 | 28.37 | 3,608,744 | +1.21(+4.44%) |
Mar 14, 2022 | 27.09 | 27.84 | 26.80 | 27.17 | 2,340,179 | +0.09(+0.33%) |
Mar 11, 2022 | 27.93 | 28.00 | 26.90 | 27.08 | 2,712,701 | -0.96(-3.43%) |
Mar 10, 2022 | 27.06 | 28.05 | 26.70 | 28.04 | 2,318,750 | +0.83(+3.03%) |
Mar 09, 2022 | 27.24 | 27.84 | 27.10 | 27.21 | 3,304,925 | +0.04(+0.13%) |
Mar 08, 2022 | 25.91 | 28.12 | 25.83 | 27.18 | 3,733,096 | +1.74(+6.85%) |
Mar 07, 2022 | 27.04 | 27.15 | 25.42 | 25.43 | 4,079,817 | -1.42(-5.27%) |
Mar 04, 2022 | 27.97 | 28.00 | 26.36 | 26.85 | 3,781,548 | -1.28(-4.55%) |
Mar 03, 2022 | 27.80 | 28.68 | 27.13 | 28.13 | 5,588,700 | +0.02(+0.06%) |
Mar 02, 2022 | 26.81 | 28.21 | 26.72 | 28.11 | 7,044,868 | +1.59(+5.99%) |
Mar 01, 2022 | 27.18 | 27.84 | 26.13 | 26.52 | 9,255,602 | -2.17(-7.56%) |
Feb 28, 2022 | 26.06 | 28.85 | 25.82 | 28.69 | 14,324,340 | +2.31(+8.77%) |
Feb 25, 2022 | 27.39 | 26.71 | 23.92 | 26.38 | 41,980,768 | -11.20(-29.80%) |
Feb 24, 2022 | 35.03 | 37.64 | 34.74 | 37.58 | 3,323,488 | +1.40(+3.86%) |
Feb 23, 2022 | 37.56 | 37.87 | 36.05 | 36.18 | 3,591,593 | -1.46(-3.88%) |
Feb 22, 2022 | 37.04 | 38.91 | 37.04 | 37.64 | 2,949,860 | -0.64(-1.68%) |
Feb 18, 2022 | 38.28 | 0 | -0.57(-1.47%) | |||
Feb 17, 2022 | 39.60 | 39.99 | 38.67 | 38.85 | 1,838,610 | -1.11(-2.77%) |
Feb 16, 2022 | 40.12 | 40.98 | 39.78 | 39.96 | 1,543,147 | -0.90(-2.20%) |
Feb 15, 2022 | 39.56 | 40.91 | 39.56 | 40.86 | 2,029,170 | +1.76(+4.50%) |
Feb 14, 2022 | 39.84 | 40.38 | 38.98 | 39.10 | 1,236,481 | -0.69(-1.73%) |
Feb 11, 2022 | 40.28 | 40.61 | 39.53 | 39.79 | 1,357,748 | -0.50(-1.24%) |
Feb 10, 2022 | 40.35 | 41.37 | 40.00 | 40.29 | 1,110,089 | -0.44(-1.09%) |
Feb 09, 2022 | 40.51 | 40.84 | 40.24 | 40.73 | 1,027,949 | +0.56(+1.40%) |
Feb 08, 2022 | 39.37 | 40.78 | 39.33 | 40.17 | 1,293,516 | +0.87(+2.22%) |
Feb 07, 2022 | 38.33 | 39.44 | 38.33 | 39.30 | 1,286,687 | +0.97(+2.53%) |
Feb 04, 2022 | 38.55 | 38.72 | 37.22 | 38.33 | 1,736,168 | +0.08(+0.21%) |
Feb 03, 2022 | 38.94 | 38.22 | 38.25 | 1,362,343 | -0.98(-2.50%) | |
Feb 02, 2022 | 40.33 | 40.69 | 38.94 | 39.23 | 2,603,245 | -1.11(-2.74%) |
Feb 01, 2022 | 40.59 | 41.09 | 40.02 | 40.33 | 1,822,954 | -0.21(-0.51%) |
Jan 31, 2022 | 39.84 | 40.63 | 40.54 | 1,837,921 | +0.23(+0.56%) | |
Jan 28, 2022 | 40.39 | 40.48 | 39.16 | 40.32 | 1,492,871 | -0.05(-0.14%) |
Jan 27, 2022 | 40.99 | 41.89 | 40.12 | 40.37 | 2,333,372 | -0.06(-0.16%) |
Jan 26, 2022 | 42.02 | 43.03 | 40.38 | 40.43 | 2,303,547 | -1.01(-2.43%) |
Jan 25, 2022 | 41.70 | 42.37 | 40.95 | 41.44 | 2,110,289 | -0.73(-1.72%) |
Jan 24, 2022 | 38.11 | 42.32 | 38.11 | 42.17 | 3,583,098 | +2.99(+7.64%) |
Jan 21, 2022 | 38.92 | 39.85 | 38.25 | 39.17 | 2,235,487 | +0.03(+0.07%) |
Jan 20, 2022 | 40.21 | 40.96 | 38.98 | 39.14 | 2,413,060 | -0.97(-2.42%) |
Jan 19, 2022 | 39.33 | 40.62 | 39.33 | 40.12 | 2,797,454 | +0.91(+2.31%) |
Jan 18, 2022 | 39.47 | 39.77 | 39.02 | 39.21 | 1,824,950 | -0.15(-0.39%) |
Jan 14, 2022 | 39.36 | 0 | +0.13(+0.32%) | |||
Jan 13, 2022 | 39.28 | 39.94 | 39.11 | 39.24 | 1,812,719 | +0.29(+0.75%) |
Jan 12, 2022 | 38.46 | 39.16 | 38.10 | 38.95 | 2,195,895 | +0.77(+2.03%) |
Jan 11, 2022 | 38.21 | 38.33 | 37.47 | 38.17 | 1,991,164 | +0.34(+0.91%) |
Jan 10, 2022 | 37.67 | 37.84 | 35.86 | 37.83 | 3,409,509 | -0.06(-0.17%) |
Jan 07, 2022 | 37.73 | 38.53 | 37.59 | 37.89 | 2,099,228 | -0.14(-0.38%) |
Jan 06, 2022 | 38.45 | 38.62 | 37.55 | 38.04 | 1,952,123 | -0.09(-0.24%) |
Jan 05, 2022 | 39.44 | 39.92 | 38.09 | 38.13 | 2,714,626 | -0.77(-1.99%) |
Jan 04, 2022 | 38.54 | 39.58 | 38.31 | 38.90 | 4,682,308 | -1.43(-3.55%) |