Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.85 | 29.45 | 28.79 | 28.80 | 7,551,467 | -0.45(-1.54%) |
Mar 30, 2022 | 29.23 | 29.44 | 28.83 | 29.25 | 8,165,817 | +0.45(+1.56%) |
Mar 29, 2022 | 28.15 | 28.89 | 27.81 | 28.80 | 10,149,907 | -0.14(-0.49%) |
Mar 28, 2022 | 29.27 | 29.37 | 28.84 | 28.94 | 7,683,100 | -1.15(-3.82%) |
Mar 25, 2022 | 28.87 | 30.12 | 28.85 | 30.09 | 10,624,513 | +1.02(+3.50%) |
Mar 24, 2022 | 29.20 | 29.38 | 28.86 | 29.07 | 7,126,344 | -0.04(-0.15%) |
Mar 23, 2022 | 29.06 | 29.57 | 29.04 | 29.12 | 8,212,968 | +0.46(+1.60%) |
Mar 22, 2022 | 28.71 | 28.78 | 28.37 | 28.66 | 5,895,441 | -0.03(-0.09%) |
Mar 21, 2022 | 27.96 | 28.71 | 27.93 | 28.68 | 8,073,747 | +1.18(+4.31%) |
Mar 18, 2022 | 27.43 | 27.72 | 27.26 | 27.50 | 6,145,311 | -0.04(-0.16%) |
Mar 17, 2022 | 27.09 | 27.61 | 26.96 | 27.54 | 11,488,193 | +1.10(+4.18%) |
Mar 16, 2022 | 26.64 | 26.77 | 26.16 | 26.44 | 10,391,235 | +0.19(+0.71%) |
Mar 15, 2022 | 26.03 | 26.54 | 25.80 | 26.25 | 10,604,611 | -0.90(-3.32%) |
Mar 14, 2022 | 27.52 | 27.75 | 26.66 | 27.16 | 10,223,333 | -0.91(-3.24%) |
Mar 11, 2022 | 27.89 | 28.57 | 27.83 | 28.07 | 8,625,725 | +0.06(+0.22%) |
Mar 10, 2022 | 28.09 | 27.81 | 28.00 | 11,517,207 | +0.35(+1.28%) | |
Mar 09, 2022 | 28.06 | 28.49 | 27.30 | 27.65 | 11,861,548 | -0.80(-2.80%) |
Mar 08, 2022 | 29.54 | 29.70 | 27.91 | 28.45 | 16,356,057 | -0.59(-2.04%) |
Mar 07, 2022 | 28.15 | 29.42 | 28.15 | 29.04 | 17,360,930 | +1.23(+4.42%) |
Mar 04, 2022 | 27.25 | 27.82 | 27.12 | 27.81 | 11,347,903 | +0.47(+1.71%) |
Mar 03, 2022 | 27.04 | 27.61 | 26.97 | 27.34 | 14,968,774 | +0.06(+0.23%) |
Mar 02, 2022 | 27.33 | 27.62 | 27.17 | 27.28 | 12,135,379 | +0.46(+1.72%) |
Mar 01, 2022 | 27.04 | 27.46 | 26.53 | 26.82 | 16,754,008 | +0.20(+0.75%) |
Feb 28, 2022 | 25.99 | 26.67 | 25.85 | 26.62 | 9,834,644 | +0.64(+2.45%) |
Feb 25, 2022 | 25.25 | 25.98 | 25.46 | 25.98 | 13,087,075 | +0.76(+3.01%) |
Feb 24, 2022 | 25.75 | 25.79 | 24.62 | 25.22 | 9,593,917 | -0.17(-0.65%) |
Feb 23, 2022 | 25.53 | 25.88 | 25.25 | 25.39 | 6,174,737 | +0.06(+0.24%) |
Feb 22, 2022 | 26.02 | 26.10 | 24.91 | 25.33 | 15,503,412 | -0.02(-0.07%) |
Feb 18, 2022 | 25.34 | 0 | -0.51(-1.99%) | |||
Feb 17, 2022 | 25.82 | 26.13 | 25.57 | 25.86 | 6,508,848 | +0.03(+0.10%) |
Feb 16, 2022 | 25.71 | 26.37 | 25.71 | 25.83 | 7,868,403 | +0.32(+1.26%) |
Feb 15, 2022 | 25.20 | 25.52 | 24.93 | 25.51 | 7,901,223 | -0.39(-1.51%) |
Feb 14, 2022 | 26.06 | 26.30 | 25.64 | 25.90 | 12,389,264 | -0.35(-1.33%) |
Feb 11, 2022 | 25.36 | 26.38 | 25.29 | 26.25 | 10,667,837 | +1.10(+4.37%) |
Feb 10, 2022 | 25.00 | 25.62 | 24.97 | 25.15 | 5,316,493 | -0.03(-0.14%) |
Feb 09, 2022 | 24.91 | 25.46 | 24.91 | 25.19 | 5,289,769 | +0.37(+1.48%) |
Feb 08, 2022 | 25.04 | 25.09 | 24.53 | 24.82 | 7,106,391 | -0.45(-1.79%) |
Feb 07, 2022 | 25.03 | 25.47 | 24.64 | 25.27 | 7,230,314 | +0.24(+0.94%) |
Feb 04, 2022 | 25.68 | 25.69 | 24.96 | 25.04 | 17,656,460 | -0.44(-1.71%) |
Feb 03, 2022 | 25.51 | 25.47 | 14,660,696 | -1.03(-3.88%) | ||
Feb 02, 2022 | 26.18 | 26.60 | 25.81 | 26.50 | 13,186,641 | +0.44(+1.67%) |
Feb 01, 2022 | 24.91 | 26.08 | 24.88 | 26.07 | 9,412,694 | +1.16(+4.66%) |
Jan 31, 2022 | 24.71 | 25.13 | 24.91 | 8,214,234 | +0.24(+0.95%) | |
Jan 28, 2022 | 24.80 | 25.09 | 24.51 | 24.67 | 9,114,229 | -0.13(-0.53%) |
Jan 27, 2022 | 24.80 | 25.24 | 24.45 | 24.80 | 10,468,914 | +0.49(+2.01%) |
Jan 26, 2022 | 24.58 | 24.94 | 24.18 | 24.31 | 9,653,677 | +0.24(+1.01%) |
Jan 25, 2022 | 22.72 | 24.18 | 22.49 | 24.07 | 13,099,925 | +1.19(+5.22%) |
Jan 24, 2022 | 22.85 | 23.21 | 22.03 | 22.88 | 15,107,216 | -0.72(-3.07%) |
Jan 21, 2022 | 24.18 | 24.25 | 23.51 | 23.60 | 14,039,998 | -0.99(-4.04%) |
Jan 20, 2022 | 24.54 | 25.18 | 24.37 | 24.59 | 6,334,305 | -0.15(-0.60%) |
Jan 19, 2022 | 25.20 | 25.20 | 24.51 | 24.74 | 6,856,658 | -0.19(-0.77%) |
Jan 18, 2022 | 25.50 | 25.50 | 24.70 | 24.93 | 15,750,217 | +0.32(+1.31%) |
Jan 14, 2022 | 24.61 | 0 | +0.31(+1.29%) | |||
Jan 13, 2022 | 24.56 | 24.73 | 24.08 | 24.30 | 8,747,679 | -0.27(-1.10%) |
Jan 12, 2022 | 24.63 | 25.06 | 24.42 | 24.57 | 13,371,961 | +0.17(+0.71%) |
Jan 11, 2022 | 23.49 | 24.42 | 23.39 | 24.39 | 9,972,011 | +1.19(+5.15%) |
Jan 10, 2022 | 23.16 | 23.35 | 22.85 | 23.20 | 5,861,599 | +0.04(+0.19%) |
Jan 07, 2022 | 23.32 | 23.34 | 22.97 | 23.16 | 8,072,461 | -0.02(-0.08%) |
Jan 06, 2022 | 23.32 | 23.73 | 23.07 | 23.17 | 10,594,544 | +0.37(+1.61%) |
Jan 05, 2022 | 23.29 | 23.44 | 22.78 | 22.81 | 9,039,660 | +0.07(+0.31%) |
Jan 04, 2022 | 22.41 | 22.85 | 22.28 | 22.74 | 8,365,284 | +0.33(+1.48%) |