Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.16 | 33.50 | 32.85 | 32.85 | 1,775,907 | -0.26(-0.79%) |
Mar 30, 2022 | 33.05 | 33.28 | 32.78 | 33.11 | 1,774,075 | -0.08(-0.25%) |
Mar 29, 2022 | 32.48 | 33.21 | 32.48 | 33.19 | 1,405,259 | +0.93(+2.87%) |
Mar 28, 2022 | 32.51 | 32.57 | 31.99 | 32.27 | 2,233,009 | -0.20(-0.61%) |
Mar 25, 2022 | 32.25 | 32.57 | 32.18 | 32.47 | 1,995,370 | +0.34(+1.07%) |
Mar 24, 2022 | 31.84 | 32.24 | 31.64 | 32.12 | 1,593,199 | +0.51(+1.61%) |
Mar 23, 2022 | 31.64 | 31.89 | 31.59 | 31.62 | 1,903,687 | -0.17(-0.54%) |
Mar 22, 2022 | 32.06 | 32.43 | 31.67 | 31.79 | 2,935,574 | -0.17(-0.54%) |
Mar 21, 2022 | 32.06 | 32.70 | 31.53 | 31.96 | 3,590,379 | -0.02(-0.06%) |
Mar 18, 2022 | 31.91 | 32.32 | 31.46 | 31.98 | 11,472,510 | -0.10(-0.31%) |
Mar 17, 2022 | 32.28 | 32.62 | 32.01 | 32.08 | 3,761,100 | -0.41(-1.26%) |
Mar 16, 2022 | 32.31 | 33.13 | 32.10 | 32.49 | 3,074,328 | +0.32(+0.99%) |
Mar 15, 2022 | 31.68 | 32.89 | 31.68 | 32.17 | 2,977,227 | +0.26(+0.82%) |
Mar 14, 2022 | 30.50 | 32.52 | 30.31 | 31.91 | 4,428,924 | +2.19(+7.37%) |
Mar 11, 2022 | 30.81 | 30.81 | 29.66 | 29.72 | 1,760,402 | -1.00(-3.24%) |
Mar 10, 2022 | 30.83 | 31.08 | 30.44 | 30.71 | 1,753,335 | -0.47(-1.50%) |
Mar 09, 2022 | 31.27 | 31.78 | 31.04 | 31.18 | 2,839,038 | +0.43(+1.40%) |
Mar 08, 2022 | 31.11 | 31.50 | 29.98 | 30.75 | 2,716,713 | -0.04(-0.15%) |
Mar 07, 2022 | 32.24 | 32.30 | 30.45 | 30.79 | 3,413,383 | -1.82(-5.59%) |
Mar 04, 2022 | 33.21 | 33.30 | 32.36 | 32.62 | 2,665,733 | -0.77(-2.31%) |
Mar 03, 2022 | 33.50 | 33.80 | 33.23 | 33.39 | 2,743,114 | -0.04(-0.11%) |
Mar 02, 2022 | 32.88 | 33.75 | 32.78 | 33.42 | 2,594,408 | +0.74(+2.25%) |
Mar 01, 2022 | 34.28 | 34.45 | 32.50 | 32.69 | 2,937,158 | -1.81(-5.26%) |
Feb 28, 2022 | 34.37 | 34.88 | 34.21 | 34.50 | 3,969,191 | -0.27(-0.77%) |
Feb 25, 2022 | 33.77 | 34.80 | 34.21 | 34.77 | 1,606,063 | +1.25(+3.72%) |
Feb 24, 2022 | 33.46 | 33.79 | 32.82 | 33.52 | 2,695,380 | -0.15(-0.45%) |
Feb 23, 2022 | 34.36 | 34.64 | 33.67 | 33.67 | 1,767,391 | -0.80(-2.32%) |
Feb 22, 2022 | 34.32 | 34.81 | 33.96 | 34.47 | 1,884,444 | +0.33(+0.97%) |
Feb 18, 2022 | 34.14 | 0 | -0.48(-1.40%) | |||
Feb 17, 2022 | 34.63 | 34.81 | 33.86 | 34.63 | 2,244,408 | +0.54(+1.58%) |
Feb 16, 2022 | 34.15 | 34.53 | 33.95 | 34.09 | 1,415,109 | -0.13(-0.39%) |
Feb 15, 2022 | 33.83 | 34.39 | 33.64 | 34.22 | 1,706,639 | +0.57(+1.71%) |
Feb 14, 2022 | 34.80 | 34.91 | 33.51 | 33.65 | 2,662,601 | -1.15(-3.30%) |
Feb 11, 2022 | 35.11 | 35.68 | 34.60 | 34.80 | 1,619,907 | -0.22(-0.64%) |
Feb 10, 2022 | 35.63 | 36.01 | 34.84 | 35.02 | 1,791,334 | -0.93(-2.60%) |
Feb 09, 2022 | 36.29 | 36.48 | 35.84 | 35.95 | 1,876,951 | -0.14(-0.40%) |
Feb 08, 2022 | 36.68 | 37.11 | 36.03 | 36.10 | 2,015,687 | -0.53(-1.45%) |
Feb 07, 2022 | 37.31 | 37.43 | 36.50 | 36.63 | 1,995,540 | -0.84(-2.25%) |
Feb 04, 2022 | 38.80 | 38.86 | 37.26 | 37.47 | 1,835,529 | -1.62(-4.13%) |
Feb 03, 2022 | 40.36 | 39.09 | 2,348,830 | -1.87(-4.56%) | ||
Feb 02, 2022 | 41.16 | 41.40 | 40.79 | 40.95 | 1,727,249 | -0.17(-0.41%) |
Feb 01, 2022 | 40.83 | 41.23 | 40.62 | 41.12 | 1,096,316 | +0.42(+1.04%) |
Jan 31, 2022 | 40.06 | 40.78 | 40.70 | 1,841,123 | +0.34(+0.85%) | |
Jan 28, 2022 | 39.67 | 40.41 | 39.45 | 40.36 | 1,038,628 | +0.65(+1.63%) |
Jan 27, 2022 | 40.40 | 41.07 | 39.56 | 39.71 | 1,336,071 | -0.39(-0.98%) |
Jan 26, 2022 | 40.15 | 40.69 | 39.82 | 40.11 | 1,504,569 | +0.30(+0.74%) |
Jan 25, 2022 | 39.52 | 40.12 | 38.92 | 39.81 | 1,154,913 | -0.04(-0.11%) |
Jan 24, 2022 | 40.31 | 40.59 | 38.90 | 39.86 | 1,383,522 | -0.74(-1.81%) |
Jan 21, 2022 | 40.85 | 41.22 | 40.42 | 40.59 | 1,344,217 | -0.43(-1.05%) |
Jan 20, 2022 | 41.33 | 42.07 | 41.00 | 41.03 | 861,934 | -0.32(-0.78%) |
Jan 19, 2022 | 41.73 | 42.22 | 41.33 | 41.35 | 1,790,696 | -0.23(-0.56%) |
Jan 18, 2022 | 41.53 | 41.89 | 40.84 | 41.58 | 1,040,481 | +0.06(+0.15%) |
Jan 14, 2022 | 41.52 | 0 | +0.40(+0.98%) | |||
Jan 13, 2022 | 41.26 | 41.52 | 40.90 | 41.11 | 954,509 | -0.04(-0.11%) |
Jan 12, 2022 | 40.84 | 41.19 | 40.60 | 41.16 | 1,234,292 | +0.57(+1.42%) |
Jan 11, 2022 | 40.68 | 40.68 | 39.69 | 40.59 | 1,311,705 | +0.06(+0.15%) |
Jan 10, 2022 | 40.28 | 40.60 | 40.21 | 40.52 | 1,646,072 | +0.29(+0.71%) |
Jan 07, 2022 | 40.82 | 40.85 | 39.92 | 40.24 | 1,972,287 | -0.52(-1.28%) |
Jan 06, 2022 | 41.37 | 41.37 | 40.62 | 40.76 | 1,153,718 | -0.57(-1.37%) |
Jan 05, 2022 | 41.29 | 42.10 | 40.64 | 41.32 | 1,596,053 | +0.26(+0.63%) |
Jan 04, 2022 | 41.37 | 41.58 | 40.95 | 41.06 | 1,723,540 | +0.09(+0.22%) |