Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.96 | 34.40 | 33.42 | 33.43 | 1,273,694 | -0.35(-1.04%) |
Mar 30, 2022 | 33.50 | 34.62 | 33.34 | 33.78 | 2,056,839 | +0.55(+1.65%) |
Mar 29, 2022 | 33.63 | 33.87 | 32.77 | 33.24 | 1,637,661 | -0.41(-1.23%) |
Mar 28, 2022 | 33.52 | 33.85 | 33.27 | 33.65 | 1,207,751 | +0.26(+0.78%) |
Mar 25, 2022 | 32.46 | 33.48 | 32.31 | 33.39 | 1,793,749 | +0.67(+2.06%) |
Mar 24, 2022 | 31.51 | 32.77 | 31.32 | 32.72 | 1,420,183 | +1.24(+3.94%) |
Mar 23, 2022 | 31.85 | 31.85 | 31.46 | 31.48 | 884,764 | -0.45(-1.41%) |
Mar 22, 2022 | 31.54 | 32.00 | 31.49 | 31.93 | 891,238 | +0.39(+1.22%) |
Mar 21, 2022 | 32.34 | 32.40 | 31.46 | 31.54 | 964,714 | -0.66(-2.06%) |
Mar 18, 2022 | 31.66 | 32.31 | 31.54 | 32.20 | 1,988,959 | +0.59(+1.88%) |
Mar 17, 2022 | 31.57 | 31.72 | 31.25 | 31.61 | 1,180,943 | -0.04(-0.14%) |
Mar 16, 2022 | 31.09 | 31.78 | 31.08 | 31.66 | 1,290,162 | +0.71(+2.29%) |
Mar 15, 2022 | 30.48 | 31.13 | 29.99 | 30.95 | 1,218,147 | +0.66(+2.20%) |
Mar 14, 2022 | 30.09 | 30.49 | 29.78 | 30.28 | 754,121 | +0.13(+0.45%) |
Mar 11, 2022 | 30.28 | 30.41 | 29.88 | 30.15 | 755,971 | -0.12(-0.39%) |
Mar 10, 2022 | 29.95 | 30.36 | 29.63 | 30.26 | 863,409 | +0.17(+0.57%) |
Mar 09, 2022 | 29.89 | 30.39 | 29.54 | 30.09 | 1,059,674 | +0.39(+1.30%) |
Mar 08, 2022 | 30.07 | 30.15 | 29.49 | 29.71 | 1,529,201 | -0.32(-1.08%) |
Mar 07, 2022 | 31.33 | 31.33 | 29.90 | 30.03 | 1,756,286 | -1.51(-4.78%) |
Mar 04, 2022 | 31.96 | 32.00 | 31.35 | 31.54 | 826,153 | -0.66(-2.04%) |
Mar 03, 2022 | 32.58 | 32.97 | 32.04 | 32.19 | 707,898 | -0.31(-0.97%) |
Mar 02, 2022 | 32.06 | 32.76 | 31.61 | 32.51 | 1,053,460 | +0.23(+0.72%) |
Mar 01, 2022 | 31.53 | 32.56 | 31.45 | 32.28 | 1,469,082 | +0.76(+2.42%) |
Feb 28, 2022 | 31.24 | 31.80 | 31.04 | 31.51 | 1,467,263 | +0.29(+0.92%) |
Feb 25, 2022 | 30.66 | 31.26 | 30.31 | 31.22 | 1,419,797 | +0.35(+1.13%) |
Feb 24, 2022 | 30.25 | 31.30 | 30.01 | 30.88 | 1,771,098 | +0.26(+0.84%) |
Feb 23, 2022 | 31.22 | 31.54 | 30.43 | 30.62 | 1,508,488 | -0.56(-1.80%) |
Feb 22, 2022 | 31.23 | 31.32 | 30.88 | 31.18 | 942,909 | -0.15(-0.48%) |
Feb 18, 2022 | 31.33 | 0 | +0.08(+0.26%) | |||
Feb 17, 2022 | 31.35 | 31.57 | 31.11 | 31.25 | 945,837 | -0.19(-0.60%) |
Feb 16, 2022 | 30.79 | 31.56 | 30.54 | 31.44 | 1,308,354 | +0.61(+1.97%) |
Feb 15, 2022 | 31.19 | 31.75 | 30.77 | 30.83 | 1,337,462 | -0.34(-1.09%) |
Feb 14, 2022 | 31.67 | 31.94 | 31.03 | 31.17 | 1,376,610 | -0.67(-2.10%) |
Feb 11, 2022 | 31.22 | 32.00 | 31.03 | 31.84 | 1,623,640 | +0.60(+1.91%) |
Feb 10, 2022 | 31.06 | 31.80 | 30.87 | 31.24 | 2,027,835 | +0.15(+0.49%) |
Feb 09, 2022 | 30.76 | 31.29 | 30.67 | 31.09 | 2,169,937 | +0.37(+1.19%) |
Feb 08, 2022 | 28.85 | 31.14 | 28.84 | 30.73 | 2,817,239 | +2.10(+7.32%) |
Feb 07, 2022 | 28.49 | 28.76 | 28.21 | 28.63 | 1,747,848 | +0.39(+1.39%) |
Feb 04, 2022 | 27.64 | 28.33 | 27.31 | 28.24 | 1,424,317 | +0.55(+2.00%) |
Feb 03, 2022 | 27.70 | 27.46 | 27.68 | 2,084,047 | -0.02(-0.06%) | |
Feb 02, 2022 | 27.22 | 27.73 | 27.07 | 27.70 | 1,182,136 | +0.52(+1.90%) |
Feb 01, 2022 | 27.50 | 27.73 | 26.94 | 27.18 | 913,383 | -0.41(-1.49%) |
Jan 31, 2022 | 27.17 | 27.59 | 1,355,713 | +0.36(+1.31%) | ||
Jan 28, 2022 | 26.67 | 27.25 | 26.38 | 27.24 | 1,345,976 | +0.57(+2.14%) |
Jan 27, 2022 | 26.17 | 26.97 | 26.17 | 26.67 | 1,756,752 | +0.57(+2.19%) |
Jan 26, 2022 | 25.84 | 26.38 | 25.80 | 26.09 | 1,427,079 | +0.21(+0.83%) |
Jan 25, 2022 | 25.68 | 26.14 | 25.18 | 25.88 | 1,636,220 | +0.22(+0.87%) |
Jan 24, 2022 | 25.28 | 25.68 | 24.83 | 25.66 | 1,415,919 | +0.20(+0.77%) |
Jan 21, 2022 | 25.88 | 25.90 | 25.30 | 25.46 | 1,094,543 | -0.29(-1.14%) |
Jan 20, 2022 | 26.34 | 26.75 | 25.69 | 25.76 | 1,102,657 | -0.57(-2.17%) |
Jan 19, 2022 | 26.45 | 26.74 | 26.18 | 26.33 | 1,114,260 | +0.02(+0.07%) |
Jan 18, 2022 | 25.93 | 26.38 | 25.52 | 26.31 | 1,818,972 | +0.37(+1.44%) |
Jan 14, 2022 | 25.93 | 0 | -0.43(-1.62%) | |||
Jan 13, 2022 | 27.50 | 27.65 | 26.29 | 26.36 | 1,275,635 | -1.12(-4.09%) |
Jan 12, 2022 | 27.72 | 27.72 | 27.29 | 27.49 | 1,015,435 | -0.13(-0.48%) |
Jan 11, 2022 | 27.13 | 27.75 | 27.07 | 27.62 | 1,506,160 | +0.56(+2.08%) |
Jan 10, 2022 | 26.49 | 27.10 | 26.48 | 27.06 | 972,691 | +0.65(+2.47%) |
Jan 07, 2022 | 26.38 | 26.66 | 26.18 | 26.41 | 1,406,605 | +0.09(+0.34%) |
Jan 06, 2022 | 25.90 | 26.46 | 25.85 | 26.32 | 904,112 | +0.72(+2.82%) |
Jan 05, 2022 | 25.70 | 26.05 | 25.52 | 25.60 | 809,964 | +0.03(+0.10%) |
Jan 04, 2022 | 25.78 | 25.85 | 25.05 | 25.57 | 1,117,351 | +0.23(+0.92%) |