Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.99 | 35.67 | 34.09 | 34.39 | 11,657,630 | -0.89(-2.52%) |
Mar 30, 2022 | 35.24 | 35.47 | 34.58 | 35.28 | 9,670,125 | +0.64(+1.85%) |
Mar 29, 2022 | 34.19 | 34.68 | 33.22 | 34.63 | 14,191,099 | -0.31(-0.89%) |
Mar 28, 2022 | 35.81 | 35.83 | 34.70 | 34.95 | 7,818,898 | -1.62(-4.44%) |
Mar 25, 2022 | 35.82 | 36.59 | 35.82 | 36.57 | 12,697,446 | +0.41(+1.12%) |
Mar 24, 2022 | 35.41 | 37.57 | 35.34 | 36.16 | 14,075,535 | +0.67(+1.89%) |
Mar 23, 2022 | 34.95 | 35.97 | 34.67 | 35.49 | 16,073,781 | +0.98(+2.85%) |
Mar 22, 2022 | 34.15 | 34.91 | 33.90 | 34.51 | 17,912,948 | +0.30(+0.88%) |
Mar 21, 2022 | 34.01 | 35.07 | 33.89 | 34.21 | 21,114,002 | +0.88(+2.64%) |
Mar 18, 2022 | 32.75 | 33.58 | 32.75 | 33.33 | 26,253,602 | +0.29(+0.89%) |
Mar 17, 2022 | 32.35 | 33.25 | 32.04 | 33.04 | 16,824,636 | +1.26(+3.95%) |
Mar 16, 2022 | 32.78 | 33.03 | 30.79 | 31.78 | 21,934,864 | -1.15(-3.50%) |
Mar 15, 2022 | 33.50 | 34.27 | 32.57 | 32.93 | 15,343,630 | -1.99(-5.71%) |
Mar 14, 2022 | 34.63 | 35.40 | 34.27 | 34.93 | 13,513,958 | -0.62(-1.75%) |
Mar 11, 2022 | 34.05 | 36.28 | 34.05 | 35.55 | 16,295,698 | +0.85(+2.45%) |
Mar 10, 2022 | 32.06 | 34.85 | 34.70 | 14,783,198 | +2.77(+8.67%) | |
Mar 09, 2022 | 32.02 | 32.89 | 30.92 | 31.93 | 22,740,932 | -0.94(-2.84%) |
Mar 08, 2022 | 33.30 | 34.87 | 32.27 | 32.87 | 23,616,074 | +0.02(+0.06%) |
Mar 07, 2022 | 31.36 | 33.93 | 31.36 | 32.85 | 20,952,842 | +1.47(+4.70%) |
Mar 04, 2022 | 29.14 | 31.43 | 29.06 | 31.38 | 15,171,036 | +1.90(+6.44%) |
Mar 03, 2022 | 28.27 | 29.63 | 28.27 | 29.48 | 14,337,371 | +0.77(+2.70%) |
Mar 02, 2022 | 27.43 | 28.95 | 27.42 | 28.70 | 12,222,967 | +1.94(+7.23%) |
Mar 01, 2022 | 27.97 | 28.13 | 26.18 | 26.77 | 12,882,733 | -0.98(-3.54%) |
Feb 28, 2022 | 27.63 | 28.03 | 27.31 | 27.75 | 11,682,973 | -0.11(-0.41%) |
Feb 25, 2022 | 27.30 | 27.96 | 27.37 | 27.86 | 7,509,261 | +0.74(+2.72%) |
Feb 24, 2022 | 27.81 | 27.87 | 26.35 | 27.12 | 12,563,509 | -0.31(-1.14%) |
Feb 23, 2022 | 27.04 | 27.80 | 26.85 | 27.44 | 7,635,798 | +0.42(+1.57%) |
Feb 22, 2022 | 28.10 | 28.31 | 26.83 | 27.01 | 16,158,373 | -0.48(-1.75%) |
Feb 18, 2022 | 27.49 | 0 | -0.30(-1.09%) | |||
Feb 17, 2022 | 27.97 | 28.21 | 27.66 | 27.80 | 5,824,707 | -0.26(-0.94%) |
Feb 16, 2022 | 27.39 | 28.43 | 27.39 | 28.06 | 10,930,191 | +0.87(+3.20%) |
Feb 15, 2022 | 26.28 | 27.23 | 26.12 | 27.19 | 6,740,562 | +0.24(+0.88%) |
Feb 14, 2022 | 27.29 | 27.56 | 26.59 | 26.95 | 7,758,287 | -0.57(-2.06%) |
Feb 11, 2022 | 26.13 | 27.65 | 26.01 | 27.52 | 10,685,881 | +1.61(+6.20%) |
Feb 10, 2022 | 25.93 | 26.69 | 25.71 | 25.92 | 7,814,478 | -0.20(-0.76%) |
Feb 09, 2022 | 25.91 | 26.61 | 25.80 | 26.11 | 7,726,583 | +0.27(+1.06%) |
Feb 08, 2022 | 26.00 | 26.11 | 25.27 | 25.84 | 6,063,612 | -0.16(-0.62%) |
Feb 07, 2022 | 25.09 | 26.34 | 25.01 | 26.00 | 10,102,262 | +0.89(+3.54%) |
Feb 04, 2022 | 24.88 | 25.44 | 24.79 | 25.11 | 8,167,273 | +0.39(+1.57%) |
Feb 03, 2022 | 25.24 | 24.59 | 24.73 | 9,524,238 | -0.48(-1.90%) | |
Feb 02, 2022 | 25.50 | 25.76 | 25.03 | 25.20 | 10,184,194 | -0.59(-2.29%) |
Feb 01, 2022 | 25.35 | 26.16 | 25.09 | 25.80 | 9,132,198 | +0.06(+0.22%) |
Jan 31, 2022 | 24.88 | 25.74 | 11,911,322 | +0.26(+1.03%) | ||
Jan 28, 2022 | 25.41 | 25.83 | 24.84 | 25.48 | 8,644,245 | -0.13(-0.51%) |
Jan 27, 2022 | 26.50 | 26.64 | 25.02 | 25.61 | 12,236,648 | -0.21(-0.80%) |
Jan 26, 2022 | 26.37 | 26.62 | 25.45 | 25.81 | 13,801,597 | -0.38(-1.47%) |
Jan 25, 2022 | 25.28 | 26.41 | 24.28 | 26.20 | 14,404,437 | +0.81(+3.18%) |
Jan 24, 2022 | 25.03 | 25.43 | 23.93 | 25.39 | 12,663,495 | -0.16(-0.62%) |
Jan 21, 2022 | 24.86 | 25.95 | 24.67 | 25.55 | 16,927,394 | +0.49(+1.95%) |
Jan 20, 2022 | 25.61 | 26.15 | 24.96 | 25.06 | 13,636,903 | +0.40(+1.64%) |
Jan 19, 2022 | 25.43 | 25.50 | 24.61 | 24.66 | 11,149,778 | -0.48(-1.90%) |
Jan 18, 2022 | 26.04 | 26.11 | 24.86 | 25.14 | 11,095,268 | -0.62(-2.40%) |
Jan 14, 2022 | 25.76 | 0 | +1.12(+4.53%) | |||
Jan 13, 2022 | 24.77 | 25.33 | 24.56 | 24.64 | 10,011,284 | -0.43(-1.72%) |
Jan 12, 2022 | 25.49 | 25.54 | 24.85 | 25.07 | 8,866,770 | -0.22(-0.85%) |
Jan 11, 2022 | 24.65 | 25.37 | 24.52 | 25.29 | 10,648,444 | +0.83(+3.41%) |
Jan 10, 2022 | 24.50 | 24.63 | 23.96 | 24.45 | 10,633,228 | -0.05(-0.19%) |
Jan 07, 2022 | 24.39 | 24.56 | 24.21 | 24.50 | 7,372,165 | +0.16(+0.66%) |
Jan 06, 2022 | 24.74 | 24.94 | 23.99 | 24.34 | 6,226,697 | +0.25(+1.05%) |
Jan 05, 2022 | 24.40 | 24.59 | 24.04 | 24.09 | 8,209,190 | +0.08(+0.35%) |
Jan 04, 2022 | 23.81 | 24.33 | 23.73 | 24.00 | 8,314,006 | +0.52(+2.20%) |