Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.22 | 27.26 | 26.78 | 26.82 | 4,558,512 | -0.75(-2.71%) |
Mar 30, 2022 | 27.62 | 27.68 | 27.44 | 27.56 | 3,830,781 | -0.36(-1.29%) |
Mar 29, 2022 | 28.04 | 28.18 | 27.65 | 27.92 | 8,487,917 | +0.88(+3.25%) |
Mar 28, 2022 | 26.90 | 27.07 | 26.71 | 27.05 | 6,549,859 | +0.30(+1.13%) |
Mar 25, 2022 | 26.81 | 26.89 | 26.53 | 26.74 | 6,394,733 | +0.00(+0.00%) |
Mar 24, 2022 | 26.55 | 26.79 | 26.46 | 26.74 | 5,774,533 | +0.15(+0.57%) |
Mar 23, 2022 | 26.65 | 26.81 | 26.56 | 26.59 | 8,028,014 | -0.67(-2.46%) |
Mar 22, 2022 | 27.12 | 27.31 | 27.09 | 27.26 | 3,603,064 | +0.40(+1.48%) |
Mar 21, 2022 | 27.14 | 27.14 | 26.71 | 26.87 | 8,030,805 | -0.44(-1.63%) |
Mar 18, 2022 | 26.69 | 27.34 | 26.64 | 27.31 | 7,009,817 | -0.02(-0.07%) |
Mar 17, 2022 | 26.95 | 27.41 | 26.88 | 27.33 | 9,683,673 | +0.00(+0.00%) |
Mar 16, 2022 | 26.73 | 27.41 | 26.64 | 27.33 | 19,366,326 | +1.13(+4.33%) |
Mar 15, 2022 | 26.03 | 26.22 | 25.84 | 26.20 | 14,870,015 | +0.26(+1.02%) |
Mar 14, 2022 | 26.04 | 26.29 | 25.87 | 25.93 | 9,965,213 | +0.70(+2.77%) |
Mar 11, 2022 | 25.93 | 25.98 | 25.17 | 25.23 | 12,803,526 | -0.09(-0.37%) |
Mar 10, 2022 | 25.31 | 25.17 | 25.33 | 16,041,495 | -0.83(-3.18%) | |
Mar 09, 2022 | 25.77 | 26.51 | 25.60 | 26.16 | 28,820,276 | +1.91(+7.87%) |
Mar 08, 2022 | 24.13 | 24.96 | 23.64 | 24.25 | 28,797,834 | +0.77(+3.30%) |
Mar 07, 2022 | 24.42 | 24.49 | 23.27 | 23.47 | 29,337,982 | -0.98(-4.02%) |
Mar 04, 2022 | 24.72 | 24.77 | 24.13 | 24.46 | 32,507,284 | -1.39(-5.37%) |
Mar 03, 2022 | 26.53 | 26.53 | 25.73 | 25.85 | 10,874,279 | -0.83(-3.12%) |
Mar 02, 2022 | 26.50 | 26.85 | 26.38 | 26.68 | 10,094,647 | +0.20(+0.75%) |
Mar 01, 2022 | 27.14 | 27.22 | 26.26 | 26.48 | 13,040,671 | -0.99(-3.61%) |
Feb 28, 2022 | 27.49 | 28.03 | 27.30 | 27.47 | 17,151,002 | -0.94(-3.32%) |
Feb 25, 2022 | 27.96 | 28.43 | 28.00 | 28.41 | 10,650,109 | +0.73(+2.63%) |
Feb 24, 2022 | 26.74 | 27.78 | 26.68 | 27.69 | 23,507,248 | -0.64(-2.27%) |
Feb 23, 2022 | 29.05 | 29.06 | 28.28 | 28.33 | 10,060,535 | -0.41(-1.41%) |
Feb 22, 2022 | 28.86 | 29.03 | 28.42 | 28.74 | 8,599,094 | -0.74(-2.50%) |
Feb 18, 2022 | 29.47 | 0 | -0.39(-1.30%) | |||
Feb 17, 2022 | 30.13 | 30.18 | 29.80 | 29.86 | 4,655,262 | -0.58(-1.89%) |
Feb 16, 2022 | 30.24 | 30.49 | 30.21 | 30.44 | 3,926,293 | +0.05(+0.16%) |
Feb 15, 2022 | 30.16 | 30.39 | 30.15 | 30.39 | 5,259,447 | +0.89(+3.01%) |
Feb 14, 2022 | 29.61 | 29.68 | 29.27 | 29.50 | 6,832,133 | -0.32(-1.08%) |
Feb 11, 2022 | 30.49 | 30.61 | 29.72 | 29.82 | 15,046,981 | -0.64(-2.11%) |
Feb 10, 2022 | 30.42 | 30.92 | 30.41 | 30.46 | 4,524,500 | -0.35(-1.13%) |
Feb 09, 2022 | 30.77 | 30.82 | 30.69 | 30.81 | 2,405,874 | +0.49(+1.62%) |
Feb 08, 2022 | 30.09 | 30.35 | 30.04 | 30.32 | 2,349,295 | +0.11(+0.38%) |
Feb 07, 2022 | 30.19 | 30.35 | 30.12 | 30.21 | 4,196,531 | +0.00(+0.00%) |
Feb 04, 2022 | 30.00 | 30.35 | 29.93 | 30.21 | 3,545,130 | -0.09(-0.28%) |
Feb 03, 2022 | 30.39 | 30.29 | 30.29 | 3,970,856 | -0.27(-0.90%) | |
Feb 02, 2022 | 30.63 | 30.67 | 30.45 | 30.57 | 3,102,076 | +0.08(+0.25%) |
Feb 01, 2022 | 30.48 | 30.51 | 30.26 | 30.49 | 3,989,962 | +0.26(+0.84%) |
Jan 31, 2022 | 29.77 | 30.25 | 30.24 | 3,643,464 | +0.50(+1.68%) | |
Jan 28, 2022 | 29.44 | 29.75 | 29.29 | 29.74 | 4,692,895 | +0.06(+0.19%) |
Jan 27, 2022 | 29.94 | 30.07 | 29.60 | 29.68 | 4,998,244 | -0.20(-0.66%) |
Jan 26, 2022 | 30.23 | 30.41 | 29.69 | 29.88 | 11,624,787 | +0.21(+0.70%) |
Jan 25, 2022 | 29.49 | 29.78 | 29.24 | 29.67 | 6,455,975 | -0.25(-0.82%) |
Jan 24, 2022 | 29.54 | 29.94 | 29.07 | 29.92 | 11,590,095 | -0.42(-1.37%) |
Jan 21, 2022 | 30.56 | 30.63 | 30.32 | 30.33 | 5,867,412 | -0.50(-1.62%) |
Jan 20, 2022 | 31.06 | 31.24 | 30.81 | 30.83 | 3,573,774 | -0.17(-0.55%) |
Jan 19, 2022 | 31.19 | 31.23 | 30.96 | 31.00 | 4,921,144 | +0.10(+0.34%) |
Jan 18, 2022 | 31.04 | 31.16 | 30.86 | 30.90 | 5,578,727 | -0.60(-1.89%) |
Jan 14, 2022 | 31.49 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 31.81 | 31.84 | 31.46 | 31.49 | 6,072,920 | -0.16(-0.51%) |
Jan 12, 2022 | 31.56 | 31.68 | 31.50 | 31.66 | 3,993,520 | +0.24(+0.75%) |
Jan 11, 2022 | 31.15 | 31.42 | 31.07 | 31.42 | 2,311,801 | +0.43(+1.37%) |
Jan 10, 2022 | 30.84 | 31.02 | 30.71 | 30.99 | 3,682,055 | -0.28(-0.91%) |
Jan 07, 2022 | 31.20 | 31.32 | 31.08 | 31.28 | 2,715,191 | +0.08(+0.24%) |
Jan 06, 2022 | 31.30 | 31.42 | 31.14 | 31.20 | 3,873,219 | -0.11(-0.36%) |
Jan 05, 2022 | 31.73 | 31.75 | 31.31 | 31.32 | 2,774,157 | -0.10(-0.33%) |
Jan 04, 2022 | 31.53 | 31.55 | 31.35 | 31.42 | 2,731,549 | +0.09(+0.30%) |