Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.20 | 41.58 | 39.18 | 39.42 | 1,902,242 | -0.59(-1.47%) |
Mar 30, 2022 | 40.20 | 40.91 | 39.79 | 40.01 | 1,139,574 | +0.23(+0.58%) |
Mar 29, 2022 | 38.24 | 39.80 | 37.75 | 39.78 | 1,777,658 | +0.26(+0.65%) |
Mar 28, 2022 | 39.63 | 39.81 | 38.97 | 39.52 | 1,128,996 | -1.26(-3.10%) |
Mar 25, 2022 | 38.17 | 40.92 | 38.00 | 40.79 | 1,916,317 | +2.62(+6.86%) |
Mar 24, 2022 | 38.58 | 38.68 | 37.88 | 38.17 | 1,194,620 | -0.16(-0.41%) |
Mar 23, 2022 | 38.28 | 38.96 | 37.79 | 38.33 | 1,057,828 | +0.69(+1.84%) |
Mar 22, 2022 | 38.11 | 38.81 | 37.25 | 37.64 | 915,562 | -0.68(-1.78%) |
Mar 21, 2022 | 37.96 | 38.63 | 37.55 | 38.32 | 1,180,768 | +1.23(+3.33%) |
Mar 18, 2022 | 37.27 | 37.39 | 36.34 | 37.08 | 4,021,371 | -0.18(-0.47%) |
Mar 17, 2022 | 36.38 | 37.81 | 35.40 | 37.26 | 2,121,397 | +1.69(+4.74%) |
Mar 16, 2022 | 36.11 | 36.21 | 34.12 | 35.57 | 2,117,616 | -0.45(-1.25%) |
Mar 15, 2022 | 36.38 | 37.03 | 35.51 | 36.02 | 1,883,700 | -1.62(-4.31%) |
Mar 14, 2022 | 38.15 | 38.29 | 36.07 | 37.64 | 2,080,945 | -0.95(-2.46%) |
Mar 11, 2022 | 38.71 | 39.49 | 38.12 | 38.59 | 1,505,224 | -0.86(-2.17%) |
Mar 10, 2022 | 38.54 | 39.65 | 38.01 | 39.45 | 1,730,260 | +1.20(+3.13%) |
Mar 09, 2022 | 37.22 | 40.09 | 36.11 | 38.25 | 3,103,256 | -0.47(-1.21%) |
Mar 08, 2022 | 39.52 | 41.84 | 38.58 | 38.72 | 3,215,194 | -0.05(-0.12%) |
Mar 07, 2022 | 36.86 | 40.04 | 36.78 | 38.77 | 3,549,688 | +2.38(+6.53%) |
Mar 04, 2022 | 35.48 | 36.82 | 35.22 | 36.39 | 1,916,028 | +0.81(+2.28%) |
Mar 03, 2022 | 34.60 | 35.61 | 33.99 | 35.58 | 1,823,165 | +0.53(+1.52%) |
Mar 02, 2022 | 34.12 | 35.52 | 33.66 | 35.05 | 2,482,975 | +1.37(+4.08%) |
Mar 01, 2022 | 33.51 | 34.75 | 33.07 | 33.67 | 2,858,889 | +0.29(+0.86%) |
Feb 28, 2022 | 31.04 | 33.43 | 30.97 | 33.39 | 2,595,639 | +1.84(+5.84%) |
Feb 25, 2022 | 31.16 | 31.59 | 30.95 | 31.54 | 1,618,166 | +0.51(+1.63%) |
Feb 24, 2022 | 31.53 | 31.62 | 29.99 | 31.04 | 1,650,470 | +0.07(+0.24%) |
Feb 23, 2022 | 30.89 | 31.36 | 30.43 | 30.96 | 1,246,638 | +0.44(+1.45%) |
Feb 22, 2022 | 31.81 | 31.85 | 30.22 | 30.52 | 1,128,291 | -0.45(-1.46%) |
Feb 18, 2022 | 30.97 | 0 | -0.88(-2.75%) | |||
Feb 17, 2022 | 32.02 | 32.68 | 31.35 | 31.85 | 1,211,711 | -0.52(-1.59%) |
Feb 16, 2022 | 31.79 | 32.58 | 31.72 | 32.36 | 1,954,768 | +0.79(+2.51%) |
Feb 15, 2022 | 30.09 | 31.65 | 29.85 | 31.57 | 1,325,265 | +0.66(+2.15%) |
Feb 14, 2022 | 31.08 | 31.42 | 30.42 | 30.91 | 1,168,661 | -0.43(-1.38%) |
Feb 11, 2022 | 30.23 | 31.58 | 30.15 | 31.34 | 1,635,814 | +1.26(+4.20%) |
Feb 10, 2022 | 29.66 | 30.95 | 29.61 | 30.08 | 1,614,963 | +0.25(+0.83%) |
Feb 09, 2022 | 29.83 | 30.33 | 29.49 | 29.83 | 1,471,229 | +0.03(+0.09%) |
Feb 08, 2022 | 29.80 | 30.04 | 29.14 | 29.80 | 1,560,966 | +0.23(+0.77%) |
Feb 07, 2022 | 29.22 | 30.17 | 28.85 | 29.57 | 1,647,047 | -0.13(-0.43%) |
Feb 04, 2022 | 27.99 | 29.99 | 27.61 | 29.70 | 2,366,002 | +1.99(+7.19%) |
Feb 03, 2022 | 27.16 | 27.73 | 27.71 | 1,668,682 | +0.41(+1.51%) | |
Feb 02, 2022 | 27.93 | 28.05 | 26.72 | 27.30 | 1,831,500 | -0.48(-1.74%) |
Feb 01, 2022 | 27.04 | 28.17 | 26.84 | 27.78 | 2,755,215 | +1.54(+5.85%) |
Jan 31, 2022 | 25.64 | 26.79 | 26.25 | 1,935,372 | +0.24(+0.91%) | |
Jan 28, 2022 | 25.15 | 26.10 | 24.71 | 26.01 | 2,086,179 | +0.70(+2.75%) |
Jan 27, 2022 | 26.68 | 26.81 | 24.91 | 25.31 | 1,659,862 | -0.54(-2.09%) |
Jan 26, 2022 | 26.98 | 27.32 | 25.50 | 25.85 | 1,504,631 | -0.84(-3.15%) |
Jan 25, 2022 | 25.30 | 27.07 | 24.73 | 26.69 | 1,542,003 | +1.02(+3.99%) |
Jan 24, 2022 | 23.79 | 25.74 | 23.37 | 25.67 | 1,676,904 | +1.01(+4.08%) |
Jan 21, 2022 | 25.09 | 25.66 | 24.43 | 24.66 | 2,000,768 | -0.71(-2.81%) |
Jan 20, 2022 | 26.12 | 26.76 | 25.30 | 25.38 | 1,280,543 | -1.02(-3.85%) |
Jan 19, 2022 | 27.25 | 27.25 | 26.06 | 26.39 | 1,046,806 | -0.42(-1.57%) |
Jan 18, 2022 | 28.45 | 28.57 | 26.30 | 26.81 | 1,948,851 | -0.99(-3.55%) |
Jan 14, 2022 | 27.80 | 0 | +1.39(+5.26%) | |||
Jan 13, 2022 | 26.32 | 26.93 | 26.16 | 26.41 | 982,498 | +0.29(+1.12%) |
Jan 12, 2022 | 26.88 | 26.98 | 25.91 | 26.12 | 2,276,970 | -0.78(-2.89%) |
Jan 11, 2022 | 26.15 | 27.45 | 25.75 | 26.89 | 1,656,021 | +1.23(+4.81%) |
Jan 10, 2022 | 25.54 | 25.80 | 25.02 | 25.66 | 1,057,637 | +0.26(+1.01%) |
Jan 07, 2022 | 25.42 | 25.91 | 25.15 | 25.40 | 867,646 | -0.03(-0.11%) |
Jan 06, 2022 | 25.21 | 26.06 | 25.11 | 25.43 | 1,598,541 | +0.91(+3.73%) |
Jan 05, 2022 | 24.72 | 25.08 | 24.26 | 24.52 | 1,719,002 | +0.15(+0.60%) |
Jan 04, 2022 | 23.50 | 24.81 | 23.46 | 24.37 | 1,619,187 | +1.23(+5.29%) |