Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.84 | 32.44 | 31.61 | 31.68 | 847,680 | -0.32(-1.01%) |
Mar 30, 2022 | 32.09 | 32.35 | 31.70 | 32.01 | 442,196 | -0.06(-0.20%) |
Mar 29, 2022 | 32.18 | 32.25 | 31.75 | 32.07 | 493,927 | -0.04(-0.11%) |
Mar 28, 2022 | 32.37 | 32.47 | 31.74 | 32.11 | 780,886 | -0.46(-1.42%) |
Mar 25, 2022 | 32.04 | 32.60 | 31.84 | 32.57 | 629,722 | +0.53(+1.67%) |
Mar 24, 2022 | 31.56 | 32.11 | 31.36 | 32.03 | 518,008 | +0.60(+1.91%) |
Mar 23, 2022 | 31.51 | 31.73 | 31.31 | 31.43 | 443,718 | -0.24(-0.76%) |
Mar 22, 2022 | 31.81 | 32.16 | 31.49 | 31.67 | 659,294 | +0.01(+0.03%) |
Mar 21, 2022 | 31.79 | 32.20 | 31.31 | 31.67 | 724,358 | +0.03(+0.09%) |
Mar 18, 2022 | 30.85 | 31.68 | 30.67 | 31.64 | 1,776,571 | +0.88(+2.85%) |
Mar 17, 2022 | 30.04 | 30.80 | 30.04 | 30.76 | 1,084,852 | +0.57(+1.89%) |
Mar 16, 2022 | 29.91 | 30.24 | 29.56 | 30.19 | 847,681 | +0.26(+0.86%) |
Mar 15, 2022 | 29.77 | 30.01 | 29.44 | 29.93 | 857,036 | +0.23(+0.78%) |
Mar 14, 2022 | 30.37 | 30.48 | 29.30 | 29.70 | 834,846 | -0.39(-1.29%) |
Mar 11, 2022 | 29.74 | 30.36 | 29.65 | 30.09 | 799,246 | +0.50(+1.68%) |
Mar 10, 2022 | 28.93 | 29.69 | 28.79 | 29.59 | 994,109 | +0.36(+1.23%) |
Mar 09, 2022 | 29.36 | 29.52 | 28.95 | 29.23 | 815,184 | +0.21(+0.73%) |
Mar 08, 2022 | 28.59 | 30.28 | 28.54 | 29.02 | 1,457,000 | +0.60(+2.11%) |
Mar 07, 2022 | 28.00 | 28.99 | 27.85 | 28.42 | 1,630,961 | +0.40(+1.42%) |
Mar 04, 2022 | 27.02 | 28.13 | 27.02 | 28.02 | 948,542 | +0.60(+2.19%) |
Mar 03, 2022 | 27.48 | 27.77 | 27.04 | 27.42 | 684,307 | +0.18(+0.64%) |
Mar 02, 2022 | 26.39 | 27.46 | 26.37 | 27.25 | 1,396,154 | +1.23(+4.71%) |
Mar 01, 2022 | 26.54 | 26.66 | 25.19 | 26.02 | 1,778,702 | -0.59(-2.22%) |
Feb 28, 2022 | 26.21 | 26.77 | 26.17 | 26.61 | 1,123,845 | +0.01(+0.03%) |
Feb 25, 2022 | 26.15 | 26.82 | 26.39 | 26.60 | 885,940 | +0.42(+1.62%) |
Feb 24, 2022 | 25.92 | 26.38 | 25.70 | 26.18 | 939,816 | -0.25(-0.94%) |
Feb 23, 2022 | 27.50 | 27.60 | 26.43 | 26.43 | 1,150,118 | -0.83(-3.04%) |
Feb 22, 2022 | 27.25 | 27.74 | 27.03 | 27.26 | 783,062 | +0.10(+0.37%) |
Feb 18, 2022 | 27.16 | 0 | -0.06(-0.20%) | |||
Feb 17, 2022 | 27.68 | 28.24 | 26.67 | 27.21 | 1,411,856 | -1.62(-5.63%) |
Feb 16, 2022 | 28.09 | 28.91 | 28.07 | 28.83 | 628,693 | +0.71(+2.52%) |
Feb 15, 2022 | 27.98 | 28.38 | 27.89 | 28.12 | 464,087 | +0.36(+1.30%) |
Feb 14, 2022 | 27.86 | 28.07 | 27.55 | 27.76 | 540,196 | +0.02(+0.07%) |
Feb 11, 2022 | 27.44 | 27.94 | 27.30 | 27.75 | 806,870 | +0.21(+0.77%) |
Feb 10, 2022 | 27.33 | 27.87 | 27.22 | 27.53 | 714,820 | -0.23(-0.83%) |
Feb 09, 2022 | 27.66 | 28.03 | 27.56 | 27.76 | 494,791 | +0.16(+0.57%) |
Feb 08, 2022 | 27.20 | 27.68 | 27.12 | 27.61 | 427,572 | +0.67(+2.50%) |
Feb 07, 2022 | 26.63 | 27.12 | 26.60 | 26.93 | 452,363 | +0.25(+0.93%) |
Feb 04, 2022 | 26.58 | 26.96 | 26.44 | 26.69 | 461,164 | -0.17(-0.62%) |
Feb 03, 2022 | 26.87 | 26.70 | 26.85 | 1,245,471 | -0.11(-0.41%) | |
Feb 02, 2022 | 26.96 | 27.09 | 26.41 | 26.96 | 563,811 | -0.14(-0.51%) |
Feb 01, 2022 | 26.62 | 27.17 | 26.21 | 27.10 | 648,858 | +0.61(+2.30%) |
Jan 31, 2022 | 26.05 | 26.50 | 26.49 | 1,597,848 | +0.15(+0.56%) | |
Jan 28, 2022 | 25.87 | 26.35 | 25.14 | 26.34 | 801,016 | +0.41(+1.60%) |
Jan 27, 2022 | 26.82 | 27.12 | 25.81 | 25.93 | 1,176,527 | -0.60(-2.26%) |
Jan 26, 2022 | 26.55 | 27.24 | 26.14 | 26.53 | 870,943 | +0.24(+0.91%) |
Jan 25, 2022 | 25.77 | 26.58 | 25.08 | 26.29 | 1,168,040 | +0.18(+0.71%) |
Jan 24, 2022 | 24.84 | 26.26 | 24.66 | 26.11 | 1,079,705 | +0.68(+2.68%) |
Jan 21, 2022 | 26.17 | 26.28 | 25.41 | 25.42 | 1,238,512 | -0.85(-3.23%) |
Jan 20, 2022 | 27.29 | 27.52 | 26.25 | 26.27 | 855,790 | -1.06(-3.88%) |
Jan 19, 2022 | 27.95 | 28.13 | 27.29 | 27.33 | 883,435 | -0.58(-2.08%) |
Jan 18, 2022 | 28.32 | 28.55 | 27.88 | 27.91 | 871,125 | -0.53(-1.88%) |
Jan 14, 2022 | 28.45 | 0 | +0.19(+0.69%) | |||
Jan 13, 2022 | 28.09 | 28.68 | 27.82 | 28.25 | 862,658 | +0.26(+0.92%) |
Jan 12, 2022 | 28.18 | 28.51 | 27.99 | 28.00 | 742,465 | -0.26(-0.91%) |
Jan 11, 2022 | 28.32 | 28.38 | 27.69 | 28.25 | 751,284 | +0.14(+0.49%) |
Jan 10, 2022 | 28.43 | 28.55 | 27.90 | 28.11 | 930,290 | -0.41(-1.44%) |
Jan 07, 2022 | 28.58 | 28.86 | 28.29 | 28.53 | 788,540 | -0.02(-0.06%) |
Jan 06, 2022 | 28.69 | 28.81 | 28.25 | 28.54 | 1,113,957 | +0.21(+0.74%) |
Jan 05, 2022 | 28.81 | 29.03 | 28.30 | 28.33 | 1,183,461 | -0.35(-1.21%) |
Jan 04, 2022 | 28.06 | 28.95 | 28.00 | 28.68 | 972,865 | +0.82(+2.96%) |