Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.19 | 28.40 | 27.97 | 28.30 | 800,123 | +0.11(+0.39%) |
Mar 30, 2022 | 28.19 | 28.39 | 27.98 | 28.19 | 483,560 | -0.16(-0.55%) |
Mar 29, 2022 | 27.97 | 28.46 | 27.97 | 28.34 | 735,339 | +0.44(+1.58%) |
Mar 28, 2022 | 27.98 | 28.03 | 27.45 | 27.90 | 524,461 | -0.08(-0.30%) |
Mar 25, 2022 | 27.39 | 28.22 | 27.39 | 27.98 | 686,294 | +0.60(+2.18%) |
Mar 24, 2022 | 27.48 | 27.68 | 27.27 | 27.39 | 619,173 | -0.07(-0.27%) |
Mar 23, 2022 | 28.19 | 28.31 | 27.40 | 27.46 | 500,851 | -0.73(-2.58%) |
Mar 22, 2022 | 28.11 | 28.51 | 27.92 | 28.19 | 656,249 | +0.19(+0.69%) |
Mar 21, 2022 | 28.08 | 28.25 | 27.89 | 27.99 | 409,333 | -0.11(-0.39%) |
Mar 18, 2022 | 28.08 | 28.25 | 27.67 | 28.10 | 1,477,805 | +0.04(+0.13%) |
Mar 17, 2022 | 27.69 | 28.39 | 27.69 | 28.07 | 648,389 | +0.05(+0.16%) |
Mar 16, 2022 | 27.62 | 28.10 | 27.39 | 28.02 | 1,000,229 | +0.52(+1.91%) |
Mar 15, 2022 | 27.40 | 27.97 | 27.23 | 27.50 | 777,860 | +0.25(+0.91%) |
Mar 14, 2022 | 27.39 | 27.86 | 27.13 | 27.25 | 764,320 | +0.22(+0.82%) |
Mar 11, 2022 | 27.39 | 27.48 | 26.82 | 27.03 | 945,449 | -0.25(-0.91%) |
Mar 10, 2022 | 27.87 | 28.06 | 26.71 | 27.28 | 819,219 | -0.78(-2.79%) |
Mar 09, 2022 | 28.00 | 28.80 | 28.00 | 28.06 | 649,373 | +0.55(+2.01%) |
Mar 08, 2022 | 27.69 | 28.69 | 27.24 | 27.51 | 944,924 | -0.28(-0.99%) |
Mar 07, 2022 | 29.16 | 29.16 | 27.69 | 27.78 | 823,868 | -1.32(-4.55%) |
Mar 04, 2022 | 29.96 | 30.07 | 28.31 | 29.11 | 1,215,968 | -1.17(-3.86%) |
Mar 03, 2022 | 30.09 | 30.45 | 29.99 | 30.27 | 717,859 | +0.23(+0.77%) |
Mar 02, 2022 | 29.41 | 30.15 | 29.22 | 30.04 | 677,845 | +0.72(+2.45%) |
Mar 01, 2022 | 30.50 | 30.54 | 29.19 | 29.33 | 1,040,426 | -1.39(-4.52%) |
Feb 28, 2022 | 30.95 | 31.02 | 30.37 | 30.72 | 1,006,673 | -0.63(-2.00%) |
Feb 25, 2022 | 30.73 | 31.55 | 30.78 | 31.34 | 589,208 | +0.85(+2.78%) |
Feb 24, 2022 | 30.36 | 30.65 | 29.79 | 30.50 | 934,301 | -0.37(-1.19%) |
Feb 23, 2022 | 31.13 | 31.41 | 30.80 | 30.86 | 541,736 | -0.09(-0.30%) |
Feb 22, 2022 | 30.82 | 31.27 | 30.67 | 30.95 | 593,784 | -0.72(-2.27%) |
Feb 18, 2022 | 31.67 | 0 | -0.17(-0.52%) | |||
Feb 17, 2022 | 31.68 | 31.97 | 31.53 | 31.84 | 621,798 | +0.13(+0.40%) |
Feb 16, 2022 | 31.16 | 31.75 | 31.11 | 31.71 | 732,923 | +0.36(+1.13%) |
Feb 15, 2022 | 30.83 | 31.49 | 30.77 | 31.35 | 1,397,331 | +0.65(+2.11%) |
Feb 14, 2022 | 31.07 | 31.30 | 30.21 | 30.71 | 807,263 | -0.36(-1.17%) |
Feb 11, 2022 | 31.31 | 31.59 | 30.92 | 31.07 | 676,912 | -0.14(-0.44%) |
Feb 10, 2022 | 31.01 | 31.56 | 30.83 | 31.21 | 1,013,426 | -0.02(-0.06%) |
Feb 09, 2022 | 31.83 | 32.13 | 31.10 | 31.23 | 1,276,468 | -0.47(-1.47%) |
Feb 08, 2022 | 31.83 | 32.16 | 31.49 | 31.69 | 1,237,762 | -0.17(-0.54%) |
Feb 07, 2022 | 31.32 | 32.73 | 30.73 | 31.87 | 2,735,574 | +0.72(+2.31%) |
Feb 04, 2022 | 33.02 | 33.43 | 31.04 | 31.14 | 1,484,956 | -2.35(-7.02%) |
Feb 03, 2022 | 33.74 | 33.48 | 33.50 | 561,614 | -0.39(-1.16%) | |
Feb 02, 2022 | 33.63 | 33.99 | 33.22 | 33.89 | 866,923 | +0.09(+0.27%) |
Feb 01, 2022 | 34.28 | 34.38 | 33.46 | 33.80 | 757,759 | -0.50(-1.46%) |
Jan 31, 2022 | 33.96 | 34.32 | 34.30 | 736,270 | +0.01(+0.03%) | |
Jan 28, 2022 | 33.76 | 34.30 | 33.08 | 34.29 | 823,004 | +0.28(+0.83%) |
Jan 27, 2022 | 34.38 | 34.78 | 33.78 | 34.01 | 492,543 | -0.28(-0.82%) |
Jan 26, 2022 | 34.67 | 35.28 | 34.21 | 34.29 | 811,826 | -0.87(-2.46%) |
Jan 25, 2022 | 35.75 | 35.88 | 34.78 | 35.16 | 707,605 | -0.74(-2.06%) |
Jan 24, 2022 | 35.19 | 36.01 | 35.11 | 35.90 | 634,773 | +0.39(+1.10%) |
Jan 21, 2022 | 35.81 | 36.12 | 35.30 | 35.50 | 655,781 | -0.26(-0.71%) |
Jan 20, 2022 | 36.65 | 36.82 | 35.71 | 35.76 | 686,007 | -1.01(-2.75%) |
Jan 19, 2022 | 37.57 | 37.65 | 36.62 | 36.77 | 619,279 | -0.74(-1.97%) |
Jan 18, 2022 | 37.06 | 37.96 | 36.97 | 37.51 | 811,934 | +0.13(+0.34%) |
Jan 14, 2022 | 37.38 | 0 | +0.60(+1.64%) | |||
Jan 13, 2022 | 37.06 | 37.56 | 36.73 | 36.78 | 1,048,307 | -0.18(-0.49%) |
Jan 12, 2022 | 37.85 | 37.85 | 36.85 | 36.96 | 500,684 | -0.85(-2.24%) |
Jan 11, 2022 | 37.53 | 37.86 | 37.12 | 37.81 | 622,132 | +0.67(+1.82%) |
Jan 10, 2022 | 37.29 | 37.46 | 36.71 | 37.14 | 444,367 | -0.06(-0.17%) |
Jan 07, 2022 | 36.78 | 37.31 | 36.72 | 37.20 | 723,560 | +0.48(+1.32%) |
Jan 06, 2022 | 37.15 | 37.30 | 36.71 | 36.72 | 544,306 | -0.22(-0.59%) |
Jan 05, 2022 | 37.21 | 37.66 | 36.91 | 36.94 | 560,023 | -0.26(-0.71%) |
Jan 04, 2022 | 37.27 | 37.67 | 37.14 | 37.20 | 576,344 | +0.06(+0.17%) |