Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.58 | 34.72 | 34.33 | 34.36 | 632,913 | -0.28(-0.82%) |
Mar 30, 2022 | 34.68 | 34.73 | 34.50 | 34.65 | 373,547 | +0.01(+0.03%) |
Mar 29, 2022 | 34.54 | 34.64 | 34.34 | 34.64 | 695,081 | +0.22(+0.64%) |
Mar 28, 2022 | 34.42 | 34.42 | 34.16 | 34.42 | 358,985 | -0.09(-0.27%) |
Mar 25, 2022 | 34.20 | 34.53 | 34.13 | 34.51 | 1,031,508 | +0.40(+1.18%) |
Mar 24, 2022 | 33.93 | 34.12 | 33.85 | 34.11 | 1,216,070 | +0.32(+0.94%) |
Mar 23, 2022 | 33.96 | 34.04 | 33.79 | 33.79 | 360,418 | -0.14(-0.40%) |
Mar 22, 2022 | 34.01 | 34.05 | 33.78 | 33.93 | 600,716 | +0.06(+0.19%) |
Mar 21, 2022 | 33.83 | 34.09 | 33.73 | 33.86 | 270,808 | +0.17(+0.51%) |
Mar 18, 2022 | 33.71 | 33.73 | 33.47 | 33.69 | 500,617 | -0.02(-0.05%) |
Mar 17, 2022 | 33.43 | 33.73 | 33.40 | 33.71 | 252,185 | +0.28(+0.85%) |
Mar 16, 2022 | 33.42 | 33.44 | 33.00 | 33.42 | 318,156 | +0.14(+0.41%) |
Mar 15, 2022 | 33.09 | 33.33 | 32.95 | 33.29 | 308,893 | +0.19(+0.58%) |
Mar 14, 2022 | 33.23 | 33.33 | 32.96 | 33.10 | 397,933 | -0.04(-0.11%) |
Mar 11, 2022 | 33.29 | 33.53 | 33.12 | 33.13 | 348,210 | -0.12(-0.36%) |
Mar 10, 2022 | 33.09 | 33.00 | 33.25 | 592,899 | +0.06(+0.19%) | |
Mar 09, 2022 | 33.22 | 33.46 | 33.16 | 33.19 | 443,013 | +0.19(+0.58%) |
Mar 08, 2022 | 33.36 | 33.57 | 33.00 | 33.00 | 646,161 | -0.26(-0.77%) |
Mar 07, 2022 | 33.53 | 33.62 | 33.05 | 33.25 | 698,943 | -0.45(-1.32%) |
Mar 04, 2022 | 33.32 | 33.71 | 33.21 | 33.70 | 845,996 | +0.15(+0.43%) |
Mar 03, 2022 | 33.42 | 33.69 | 33.30 | 33.55 | 569,997 | +0.21(+0.63%) |
Mar 02, 2022 | 32.80 | 33.51 | 32.80 | 33.34 | 331,459 | +0.67(+2.06%) |
Mar 01, 2022 | 32.80 | 33.07 | 32.44 | 32.67 | 511,318 | -0.21(-0.64%) |
Feb 28, 2022 | 32.62 | 32.90 | 32.51 | 32.88 | 641,480 | -0.15(-0.44%) |
Feb 25, 2022 | 32.16 | 33.09 | 32.69 | 33.02 | 492,637 | +1.05(+3.28%) |
Feb 24, 2022 | 32.03 | 32.04 | 31.45 | 31.98 | 717,955 | -0.48(-1.49%) |
Feb 23, 2022 | 32.67 | 32.78 | 32.41 | 32.46 | 302,081 | -0.15(-0.47%) |
Feb 22, 2022 | 32.81 | 32.87 | 32.40 | 32.61 | 526,990 | -0.20(-0.61%) |
Feb 18, 2022 | 32.81 | 0 | -0.03(-0.08%) | |||
Feb 17, 2022 | 32.88 | 32.93 | 32.64 | 32.84 | 369,052 | -0.18(-0.55%) |
Feb 16, 2022 | 32.90 | 33.19 | 32.89 | 33.02 | 321,897 | +0.04(+0.11%) |
Feb 15, 2022 | 32.90 | 33.09 | 32.85 | 32.99 | 311,868 | +0.19(+0.58%) |
Feb 14, 2022 | 32.97 | 32.97 | 32.41 | 32.80 | 504,795 | -0.19(-0.58%) |
Feb 11, 2022 | 33.00 | 33.28 | 32.86 | 32.99 | 738,075 | +0.01(+0.03%) |
Feb 10, 2022 | 33.22 | 33.45 | 32.88 | 32.98 | 799,644 | -0.39(-1.17%) |
Feb 09, 2022 | 33.28 | 33.40 | 33.24 | 33.37 | 336,683 | +0.21(+0.63%) |
Feb 08, 2022 | 33.12 | 33.20 | 32.98 | 33.16 | 295,454 | -0.02(-0.05%) |
Feb 07, 2022 | 33.09 | 33.31 | 32.91 | 33.18 | 194,637 | +0.08(+0.25%) |
Feb 04, 2022 | 33.13 | 33.32 | 32.91 | 33.10 | 335,240 | -0.12(-0.36%) |
Feb 03, 2022 | 33.30 | 33.18 | 33.22 | 526,269 | -0.15(-0.46%) | |
Feb 02, 2022 | 33.04 | 33.43 | 32.98 | 33.37 | 592,206 | +0.25(+0.74%) |
Feb 01, 2022 | 32.98 | 33.17 | 32.85 | 33.12 | 727,825 | +0.00(+0.00%) |
Jan 31, 2022 | 32.85 | 33.15 | 33.12 | 474,539 | +0.14(+0.41%) | |
Jan 28, 2022 | 32.39 | 33.00 | 32.20 | 32.99 | 750,549 | +0.46(+1.40%) |
Jan 27, 2022 | 32.58 | 32.99 | 32.40 | 32.53 | 551,095 | +0.19(+0.59%) |
Jan 26, 2022 | 32.91 | 33.06 | 32.10 | 32.34 | 1,029,508 | -0.44(-1.33%) |
Jan 25, 2022 | 32.27 | 32.90 | 31.93 | 32.78 | 621,788 | +0.27(+0.84%) |
Jan 24, 2022 | 32.36 | 32.54 | 31.72 | 32.50 | 663,073 | -0.14(-0.42%) |
Jan 21, 2022 | 32.95 | 33.04 | 32.58 | 32.64 | 757,955 | -0.33(-0.99%) |
Jan 20, 2022 | 33.23 | 33.42 | 32.95 | 32.97 | 397,367 | -0.25(-0.74%) |
Jan 19, 2022 | 33.38 | 33.46 | 33.15 | 33.22 | 229,136 | -0.18(-0.55%) |
Jan 18, 2022 | 33.53 | 33.60 | 33.23 | 33.40 | 828,642 | -0.21(-0.62%) |
Jan 14, 2022 | 33.61 | 0 | +0.16(+0.49%) | |||
Jan 13, 2022 | 33.40 | 33.61 | 33.33 | 33.44 | 267,684 | +0.04(+0.11%) |
Jan 12, 2022 | 33.34 | 33.45 | 33.26 | 33.41 | 455,929 | +0.02(+0.05%) |
Jan 11, 2022 | 33.34 | 33.40 | 33.11 | 33.39 | 480,856 | +0.03(+0.08%) |
Jan 10, 2022 | 33.26 | 33.37 | 33.12 | 33.36 | 433,019 | +0.12(+0.36%) |
Jan 07, 2022 | 32.95 | 33.32 | 32.91 | 33.24 | 277,637 | +0.36(+1.08%) |
Jan 06, 2022 | 32.98 | 33.09 | 32.79 | 32.89 | 222,061 | +0.01(+0.03%) |
Jan 05, 2022 | 32.92 | 33.34 | 32.88 | 32.88 | 370,004 | +0.06(+0.19%) |
Jan 04, 2022 | 32.60 | 32.94 | 32.60 | 32.81 | 371,762 | +0.26(+0.78%) |