Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.14 | 29.40 | 28.77 | 28.77 | 1,772,770 | -0.25(-0.88%) |
Mar 30, 2022 | 29.22 | 29.54 | 28.69 | 29.03 | 2,250,365 | -0.18(-0.63%) |
Mar 29, 2022 | 29.50 | 30.19 | 28.65 | 29.21 | 3,588,163 | +1.22(+4.35%) |
Mar 28, 2022 | 28.34 | 28.50 | 27.85 | 27.99 | 2,350,188 | -0.34(-1.21%) |
Mar 25, 2022 | 28.25 | 28.56 | 28.15 | 28.34 | 1,147,093 | +0.18(+0.65%) |
Mar 24, 2022 | 27.96 | 28.16 | 27.68 | 28.15 | 1,064,904 | +0.45(+1.61%) |
Mar 23, 2022 | 28.29 | 28.63 | 27.70 | 27.71 | 1,506,311 | -0.85(-2.98%) |
Mar 22, 2022 | 28.49 | 28.73 | 28.03 | 28.56 | 2,132,913 | +0.32(+1.12%) |
Mar 21, 2022 | 28.76 | 29.12 | 27.93 | 28.24 | 1,885,957 | -0.42(-1.47%) |
Mar 18, 2022 | 28.14 | 29.11 | 28.10 | 28.66 | 10,727,845 | -0.36(-1.24%) |
Mar 17, 2022 | 28.44 | 29.10 | 28.12 | 29.02 | 2,152,901 | +0.01(+0.03%) |
Mar 16, 2022 | 28.92 | 29.62 | 28.34 | 29.01 | 1,913,124 | +0.78(+2.76%) |
Mar 15, 2022 | 28.13 | 28.72 | 27.79 | 28.23 | 1,701,252 | +0.25(+0.88%) |
Mar 14, 2022 | 27.55 | 28.60 | 27.40 | 27.99 | 3,586,969 | +1.35(+5.06%) |
Mar 11, 2022 | 27.63 | 27.70 | 26.60 | 26.64 | 1,677,360 | -0.43(-1.59%) |
Mar 10, 2022 | 27.12 | 27.40 | 26.44 | 27.07 | 1,963,880 | -0.59(-2.12%) |
Mar 09, 2022 | 27.29 | 27.96 | 27.20 | 27.65 | 1,480,899 | +1.44(+5.48%) |
Mar 08, 2022 | 26.79 | 26.97 | 25.39 | 26.22 | 4,214,012 | -0.46(-1.71%) |
Mar 07, 2022 | 28.59 | 28.69 | 26.62 | 26.67 | 3,566,175 | -2.23(-7.73%) |
Mar 04, 2022 | 29.23 | 29.31 | 28.30 | 28.91 | 2,357,404 | -1.20(-3.99%) |
Mar 03, 2022 | 30.79 | 30.84 | 29.73 | 30.11 | 1,199,986 | -0.41(-1.35%) |
Mar 02, 2022 | 30.13 | 30.74 | 30.07 | 30.52 | 1,608,242 | +0.81(+2.74%) |
Mar 01, 2022 | 30.69 | 30.83 | 29.25 | 29.70 | 2,479,609 | -1.43(-4.59%) |
Feb 28, 2022 | 30.64 | 31.48 | 30.57 | 31.13 | 1,671,214 | -0.42(-1.33%) |
Feb 25, 2022 | 30.61 | 31.58 | 31.10 | 31.55 | 2,674,007 | +1.31(+4.32%) |
Feb 24, 2022 | 29.73 | 30.40 | 29.44 | 30.25 | 2,249,904 | -0.68(-2.21%) |
Feb 23, 2022 | 31.58 | 31.78 | 30.86 | 30.93 | 1,153,093 | -0.40(-1.29%) |
Feb 22, 2022 | 31.62 | 31.97 | 31.12 | 31.33 | 1,114,274 | -0.68(-2.13%) |
Feb 18, 2022 | 32.02 | 0 | -0.11(-0.33%) | |||
Feb 17, 2022 | 32.98 | 33.14 | 32.04 | 32.12 | 1,664,906 | -1.16(-3.47%) |
Feb 16, 2022 | 32.87 | 33.34 | 32.68 | 33.28 | 1,198,353 | +0.18(+0.56%) |
Feb 15, 2022 | 33.29 | 33.53 | 32.91 | 33.09 | 1,342,069 | +0.20(+0.61%) |
Feb 14, 2022 | 33.04 | 33.15 | 32.35 | 32.89 | 1,539,011 | -0.03(-0.08%) |
Feb 11, 2022 | 33.33 | 34.00 | 32.62 | 32.92 | 1,685,638 | -0.41(-1.24%) |
Feb 10, 2022 | 34.09 | 34.49 | 33.09 | 33.33 | 2,088,352 | -1.00(-2.91%) |
Feb 09, 2022 | 34.00 | 34.38 | 33.83 | 34.33 | 1,143,592 | +0.50(+1.49%) |
Feb 08, 2022 | 33.60 | 34.03 | 33.53 | 33.82 | 1,551,025 | +0.57(+1.73%) |
Feb 07, 2022 | 32.95 | 33.73 | 32.93 | 33.25 | 1,886,865 | +0.31(+0.95%) |
Feb 04, 2022 | 32.23 | 33.20 | 32.23 | 32.94 | 1,602,633 | +0.78(+2.43%) |
Feb 03, 2022 | 32.17 | 32.16 | 1,832,436 | -0.04(-0.14%) | ||
Feb 02, 2022 | 32.19 | 32.81 | 31.94 | 32.20 | 1,870,372 | +0.16(+0.49%) |
Feb 01, 2022 | 32.02 | 32.14 | 31.55 | 32.04 | 1,964,266 | +0.20(+0.63%) |
Jan 31, 2022 | 30.50 | 31.91 | 31.84 | 3,963,453 | +0.95(+3.07%) | |
Jan 28, 2022 | 30.16 | 30.90 | 29.77 | 30.90 | 2,217,049 | +0.60(+1.98%) |
Jan 27, 2022 | 30.73 | 31.17 | 30.09 | 30.30 | 1,989,803 | -0.10(-0.31%) |
Jan 26, 2022 | 30.70 | 31.33 | 30.27 | 30.39 | 2,144,322 | +0.07(+0.23%) |
Jan 25, 2022 | 29.64 | 30.68 | 29.03 | 30.32 | 2,712,389 | +0.11(+0.37%) |
Jan 24, 2022 | 29.88 | 30.30 | 28.71 | 30.21 | 2,827,041 | -0.43(-1.42%) |
Jan 21, 2022 | 31.20 | 31.46 | 30.54 | 30.64 | 2,028,084 | -0.90(-2.87%) |
Jan 20, 2022 | 31.51 | 32.60 | 31.51 | 31.55 | 2,195,837 | +0.04(+0.14%) |
Jan 19, 2022 | 32.89 | 32.91 | 31.48 | 31.50 | 2,849,253 | -1.18(-3.62%) |
Jan 18, 2022 | 32.59 | 33.09 | 32.01 | 32.69 | 3,204,203 | -0.02(-0.05%) |
Jan 14, 2022 | 32.70 | 0 | -0.37(-1.13%) | |||
Jan 13, 2022 | 32.47 | 33.16 | 32.12 | 33.08 | 4,293,574 | +0.41(+1.25%) |
Jan 12, 2022 | 33.69 | 33.72 | 31.84 | 32.67 | 8,779,728 | -3.34(-9.27%) |
Jan 11, 2022 | 35.33 | 36.06 | 35.18 | 36.01 | 2,596,323 | +0.78(+2.22%) |
Jan 10, 2022 | 35.40 | 35.63 | 34.61 | 35.22 | 1,641,278 | +0.13(+0.37%) |
Jan 07, 2022 | 34.95 | 35.73 | 34.92 | 35.09 | 1,461,475 | +0.14(+0.40%) |
Jan 06, 2022 | 34.84 | 35.12 | 34.02 | 34.95 | 1,168,615 | +0.82(+2.39%) |
Jan 05, 2022 | 35.15 | 35.36 | 34.12 | 34.14 | 1,300,147 | -0.90(-2.56%) |
Jan 04, 2022 | 34.54 | 35.39 | 34.47 | 35.03 | 1,209,604 | +0.70(+2.02%) |