Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.22 | 35.82 | 34.89 | 34.90 | 5,912,862 | -0.39(-1.12%) |
Mar 30, 2022 | 35.42 | 35.61 | 34.82 | 35.29 | 6,762,432 | -0.10(-0.29%) |
Mar 29, 2022 | 35.20 | 35.44 | 34.34 | 35.40 | 6,798,726 | +0.36(+1.02%) |
Mar 28, 2022 | 34.30 | 35.04 | 34.09 | 35.04 | 6,597,656 | +0.74(+2.16%) |
Mar 25, 2022 | 33.53 | 34.39 | 33.19 | 34.30 | 6,886,747 | +0.81(+2.41%) |
Mar 24, 2022 | 33.08 | 33.51 | 32.89 | 33.49 | 3,545,737 | +0.55(+1.68%) |
Mar 23, 2022 | 33.36 | 33.49 | 32.89 | 32.94 | 3,433,172 | -0.57(-1.71%) |
Mar 22, 2022 | 33.17 | 33.63 | 32.99 | 33.51 | 3,717,953 | +0.35(+1.05%) |
Mar 21, 2022 | 33.28 | 33.53 | 32.84 | 33.16 | 5,154,912 | +0.00(+0.00%) |
Mar 18, 2022 | 32.55 | 33.22 | 32.34 | 33.16 | 12,857,934 | +0.62(+1.90%) |
Mar 17, 2022 | 32.02 | 32.72 | 31.92 | 32.54 | 5,781,002 | +0.45(+1.40%) |
Mar 16, 2022 | 32.22 | 32.31 | 31.38 | 32.09 | 5,791,756 | -0.20(-0.61%) |
Mar 15, 2022 | 31.52 | 32.34 | 31.42 | 32.29 | 4,948,995 | +1.02(+3.27%) |
Mar 14, 2022 | 31.37 | 31.69 | 30.94 | 31.27 | 4,680,662 | +0.14(+0.45%) |
Mar 11, 2022 | 31.52 | 32.16 | 31.10 | 31.12 | 2,555,162 | -0.10(-0.33%) |
Mar 10, 2022 | 31.46 | 31.84 | 31.12 | 31.23 | 4,038,076 | -0.41(-1.31%) |
Mar 09, 2022 | 31.57 | 31.87 | 31.29 | 31.64 | 2,622,521 | +0.76(+2.46%) |
Mar 08, 2022 | 31.24 | 31.57 | 30.57 | 30.88 | 4,657,885 | -0.15(-0.48%) |
Mar 07, 2022 | 31.99 | 32.10 | 31.02 | 31.03 | 3,449,193 | -1.04(-3.25%) |
Mar 04, 2022 | 31.80 | 32.10 | 31.65 | 32.07 | 2,907,643 | -0.17(-0.52%) |
Mar 03, 2022 | 32.38 | 32.48 | 32.02 | 32.24 | 3,074,239 | +0.11(+0.35%) |
Mar 02, 2022 | 31.19 | 32.23 | 31.08 | 32.13 | 3,033,248 | +1.06(+3.42%) |
Mar 01, 2022 | 31.55 | 31.72 | 30.84 | 31.07 | 3,445,721 | -0.67(-2.10%) |
Feb 28, 2022 | 31.53 | 31.80 | 31.27 | 31.73 | 3,714,043 | -0.30(-0.94%) |
Feb 25, 2022 | 31.42 | 32.07 | 31.76 | 32.04 | 3,577,174 | +0.61(+1.93%) |
Feb 24, 2022 | 30.29 | 31.50 | 30.11 | 31.43 | 5,852,753 | +0.45(+1.45%) |
Feb 23, 2022 | 31.80 | 32.01 | 30.93 | 30.98 | 3,701,027 | -0.58(-1.83%) |
Feb 22, 2022 | 31.80 | 32.20 | 31.31 | 31.56 | 4,196,501 | -0.48(-1.49%) |
Feb 18, 2022 | 32.04 | 0 | -0.06(-0.17%) | |||
Feb 17, 2022 | 32.55 | 32.72 | 31.94 | 32.09 | 3,508,318 | -0.35(-1.06%) |
Feb 16, 2022 | 32.06 | 32.46 | 31.92 | 32.44 | 2,763,874 | +0.14(+0.43%) |
Feb 15, 2022 | 31.90 | 32.39 | 31.77 | 32.30 | 3,661,399 | +0.76(+2.40%) |
Feb 14, 2022 | 31.80 | 32.17 | 31.26 | 31.54 | 3,939,096 | -0.19(-0.59%) |
Feb 11, 2022 | 32.21 | 32.35 | 31.62 | 31.73 | 3,510,241 | -0.53(-1.65%) |
Feb 10, 2022 | 32.38 | 33.15 | 32.15 | 32.26 | 4,554,268 | -0.53(-1.62%) |
Feb 09, 2022 | 32.74 | 32.95 | 32.56 | 32.79 | 3,350,921 | +0.21(+0.63%) |
Feb 08, 2022 | 32.55 | 32.76 | 32.43 | 32.59 | 3,189,920 | +0.18(+0.55%) |
Feb 07, 2022 | 32.79 | 32.92 | 32.33 | 32.41 | 3,566,321 | -0.38(-1.17%) |
Feb 04, 2022 | 32.46 | 33.19 | 32.32 | 32.79 | 4,596,529 | +0.34(+1.04%) |
Feb 03, 2022 | 31.96 | 32.71 | 32.46 | 5,409,632 | +0.16(+0.49%) | |
Feb 02, 2022 | 31.89 | 32.32 | 31.85 | 32.30 | 6,176,958 | +0.52(+1.65%) |
Feb 01, 2022 | 32.46 | 32.67 | 31.55 | 31.77 | 5,484,210 | -0.73(-2.24%) |
Jan 31, 2022 | 31.39 | 32.74 | 29.59 | 32.50 | 12,418,878 | +1.11(+3.54%) |
Jan 28, 2022 | 30.28 | 31.46 | 29.59 | 31.39 | 10,059,702 | +2.03(+6.93%) |
Jan 27, 2022 | 29.63 | 29.97 | 28.88 | 29.36 | 8,754,293 | +0.02(+0.06%) |
Jan 26, 2022 | 29.06 | 30.12 | 28.55 | 29.34 | 9,826,483 | -0.08(-0.29%) |
Jan 25, 2022 | 29.80 | 29.83 | 28.76 | 29.42 | 6,086,887 | -0.72(-2.38%) |
Jan 24, 2022 | 30.36 | 30.45 | 29.30 | 30.14 | 6,897,811 | -0.54(-1.76%) |
Jan 21, 2022 | 31.03 | 31.30 | 30.38 | 30.68 | 6,515,848 | -0.41(-1.32%) |
Jan 20, 2022 | 31.50 | 31.73 | 31.06 | 31.09 | 4,831,534 | -0.24(-0.77%) |
Jan 19, 2022 | 31.99 | 32.22 | 31.33 | 31.34 | 3,723,190 | -0.45(-1.41%) |
Jan 18, 2022 | 32.01 | 32.07 | 31.63 | 31.78 | 4,294,979 | -0.55(-1.70%) |
Jan 14, 2022 | 32.33 | 0 | -0.21(-0.66%) | |||
Jan 13, 2022 | 32.60 | 32.75 | 32.30 | 32.55 | 5,066,878 | -0.01(-0.03%) |
Jan 12, 2022 | 33.04 | 33.23 | 32.37 | 32.56 | 3,149,076 | -0.45(-1.36%) |
Jan 11, 2022 | 33.30 | 33.63 | 32.50 | 33.01 | 5,338,562 | +0.79(+2.46%) |
Jan 10, 2022 | 31.87 | 32.25 | 31.60 | 32.21 | 4,174,983 | +0.25(+0.79%) |
Jan 07, 2022 | 32.17 | 32.29 | 31.72 | 31.96 | 2,214,085 | -0.19(-0.58%) |
Jan 06, 2022 | 31.93 | 32.62 | 31.90 | 32.15 | 3,312,413 | +0.17(+0.53%) |
Jan 05, 2022 | 32.56 | 32.77 | 31.96 | 31.98 | 2,661,125 | -0.67(-2.06%) |
Jan 04, 2022 | 33.01 | 33.21 | 32.59 | 32.65 | 2,916,473 | -0.35(-1.07%) |