Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.74 | 33.13 | 32.56 | 32.61 | 3,619,292 | -0.26(-0.80%) |
Mar 30, 2022 | 33.03 | 33.24 | 32.78 | 32.87 | 2,834,461 | -0.01(-0.03%) |
Mar 29, 2022 | 32.27 | 32.88 | 32.14 | 32.88 | 3,582,117 | +0.31(+0.97%) |
Mar 28, 2022 | 32.67 | 32.68 | 32.04 | 32.57 | 2,851,881 | -0.29(-0.88%) |
Mar 25, 2022 | 32.37 | 32.97 | 32.34 | 32.86 | 2,634,373 | +0.47(+1.45%) |
Mar 24, 2022 | 32.03 | 32.45 | 31.93 | 32.39 | 2,263,432 | +0.55(+1.74%) |
Mar 23, 2022 | 31.98 | 32.14 | 31.73 | 31.83 | 3,107,894 | +0.15(+0.48%) |
Mar 22, 2022 | 31.61 | 31.72 | 31.17 | 31.68 | 2,726,129 | +0.14(+0.43%) |
Mar 21, 2022 | 31.08 | 31.70 | 31.08 | 31.54 | 3,075,072 | +0.70(+2.26%) |
Mar 18, 2022 | 30.93 | 31.02 | 30.53 | 30.85 | 3,864,226 | -0.11(-0.36%) |
Mar 17, 2022 | 30.91 | 31.25 | 30.69 | 30.96 | 2,738,641 | +0.42(+1.37%) |
Mar 16, 2022 | 30.45 | 30.72 | 30.05 | 30.54 | 4,331,707 | +0.20(+0.67%) |
Mar 15, 2022 | 30.05 | 30.61 | 29.69 | 30.34 | 10,885,531 | -0.34(-1.11%) |
Mar 14, 2022 | 31.50 | 31.52 | 30.33 | 30.68 | 5,560,219 | -1.10(-3.46%) |
Mar 11, 2022 | 32.61 | 33.02 | 31.70 | 31.77 | 5,092,392 | -1.05(-3.19%) |
Mar 10, 2022 | 32.39 | 33.09 | 32.33 | 32.82 | 5,435,312 | +0.60(+1.88%) |
Mar 09, 2022 | 32.10 | 32.68 | 31.80 | 32.22 | 8,412,874 | -0.49(-1.51%) |
Mar 08, 2022 | 32.94 | 33.83 | 32.52 | 32.71 | 12,839,819 | +0.29(+0.89%) |
Mar 07, 2022 | 33.14 | 33.49 | 32.06 | 32.42 | 5,652,201 | -0.34(-1.04%) |
Mar 04, 2022 | 32.53 | 32.87 | 32.21 | 32.76 | 4,500,923 | +0.26(+0.79%) |
Mar 03, 2022 | 32.43 | 32.80 | 32.18 | 32.51 | 4,882,433 | -0.13(-0.39%) |
Mar 02, 2022 | 32.50 | 32.80 | 32.32 | 32.63 | 5,732,832 | +0.37(+1.13%) |
Mar 01, 2022 | 32.20 | 32.35 | 31.51 | 32.27 | 6,118,392 | +0.26(+0.82%) |
Feb 28, 2022 | 30.56 | 32.03 | 30.56 | 32.00 | 6,892,168 | +1.09(+3.53%) |
Feb 25, 2022 | 30.34 | 31.03 | 30.52 | 30.91 | 4,023,443 | +0.69(+2.28%) |
Feb 24, 2022 | 30.49 | 30.76 | 29.62 | 30.22 | 3,796,902 | -0.27(-0.89%) |
Feb 23, 2022 | 30.54 | 30.73 | 30.24 | 30.50 | 2,755,978 | +0.12(+0.39%) |
Feb 22, 2022 | 31.06 | 31.29 | 29.85 | 30.38 | 3,003,174 | -0.57(-1.84%) |
Feb 18, 2022 | 30.95 | 0 | -0.34(-1.09%) | |||
Feb 17, 2022 | 31.60 | 31.70 | 31.10 | 31.29 | 3,138,404 | -0.26(-0.81%) |
Feb 16, 2022 | 31.72 | 32.21 | 31.41 | 31.54 | 2,611,305 | +0.06(+0.19%) |
Feb 15, 2022 | 31.41 | 31.67 | 31.18 | 31.48 | 3,395,764 | -0.19(-0.59%) |
Feb 14, 2022 | 32.29 | 32.35 | 31.66 | 31.67 | 2,858,610 | -0.77(-2.36%) |
Feb 11, 2022 | 31.55 | 32.45 | 31.52 | 32.44 | 4,780,224 | +1.12(+3.56%) |
Feb 10, 2022 | 31.78 | 32.16 | 31.11 | 31.32 | 5,880,610 | -0.64(-2.00%) |
Feb 09, 2022 | 31.83 | 32.28 | 31.80 | 31.96 | 3,068,599 | +0.21(+0.66%) |
Feb 08, 2022 | 31.90 | 32.08 | 31.50 | 31.75 | 3,064,574 | -0.27(-0.84%) |
Feb 07, 2022 | 32.04 | 32.27 | 31.66 | 32.02 | 5,215,117 | -0.06(-0.18%) |
Feb 04, 2022 | 31.80 | 32.24 | 31.56 | 32.08 | 4,030,329 | +0.43(+1.37%) |
Feb 03, 2022 | 31.40 | 31.78 | 31.19 | 31.64 | 4,496,982 | -0.08(-0.24%) |
Feb 02, 2022 | 31.35 | 31.74 | 31.01 | 31.72 | 4,450,183 | +0.45(+1.44%) |
Feb 01, 2022 | 30.29 | 31.36 | 30.15 | 31.27 | 4,419,041 | +0.84(+2.77%) |
Jan 31, 2022 | 30.03 | 30.67 | 30.42 | 4,148,237 | +0.31(+1.03%) | |
Jan 28, 2022 | 30.05 | 30.24 | 29.43 | 30.11 | 3,068,047 | +0.07(+0.22%) |
Jan 27, 2022 | 30.32 | 30.63 | 29.71 | 30.05 | 3,079,803 | +0.03(+0.08%) |
Jan 26, 2022 | 30.33 | 30.74 | 29.69 | 30.02 | 3,825,250 | +0.17(+0.56%) |
Jan 25, 2022 | 28.95 | 30.03 | 28.58 | 29.86 | 3,667,685 | +0.71(+2.44%) |
Jan 24, 2022 | 28.54 | 29.19 | 27.83 | 29.15 | 4,693,024 | -0.09(-0.31%) |
Jan 21, 2022 | 29.60 | 29.64 | 28.88 | 29.24 | 4,133,685 | -0.62(-2.07%) |
Jan 20, 2022 | 29.99 | 30.52 | 29.77 | 29.86 | 4,974,350 | -0.25(-0.83%) |
Jan 19, 2022 | 30.52 | 30.57 | 29.92 | 30.11 | 2,674,957 | -0.21(-0.69%) |
Jan 18, 2022 | 30.54 | 30.68 | 30.20 | 30.32 | 3,926,432 | -0.06(-0.19%) |
Jan 14, 2022 | 30.37 | 0 | +0.42(+1.39%) | |||
Jan 13, 2022 | 30.33 | 30.52 | 29.85 | 29.96 | 6,502,881 | -0.42(-1.38%) |
Jan 12, 2022 | 30.07 | 30.44 | 29.92 | 30.37 | 6,678,489 | +0.46(+1.54%) |
Jan 11, 2022 | 29.50 | 30.00 | 29.31 | 29.91 | 2,304,433 | +0.55(+1.88%) |
Jan 10, 2022 | 29.37 | 29.50 | 28.85 | 29.36 | 3,260,130 | +0.06(+0.20%) |
Jan 07, 2022 | 29.01 | 29.34 | 28.94 | 29.30 | 2,704,550 | +0.37(+1.27%) |
Jan 06, 2022 | 28.95 | 29.13 | 28.47 | 28.94 | 3,161,494 | +0.43(+1.52%) |
Jan 05, 2022 | 28.96 | 29.15 | 28.45 | 28.50 | 3,077,784 | -0.26(-0.90%) |
Jan 04, 2022 | 28.44 | 28.89 | 28.44 | 28.76 | 4,205,180 | +0.62(+2.20%) |