Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.11 | 41.95 | 40.00 | 41.39 | 910,963 | +1.37(+3.42%) |
Mar 30, 2022 | 39.42 | 41.40 | 38.51 | 40.02 | 1,004,509 | +0.71(+1.81%) |
Mar 29, 2022 | 36.06 | 40.91 | 35.75 | 39.31 | 1,769,669 | +4.20(+11.96%) |
Mar 28, 2022 | 36.47 | 39.29 | 34.51 | 35.11 | 1,494,422 | -0.25(-0.71%) |
Mar 25, 2022 | 36.04 | 36.22 | 34.52 | 35.36 | 469,775 | -0.62(-1.72%) |
Mar 24, 2022 | 34.81 | 35.98 | 34.75 | 35.98 | 427,862 | +1.41(+4.08%) |
Mar 23, 2022 | 34.13 | 36.16 | 34.00 | 34.57 | 418,837 | +0.13(+0.38%) |
Mar 22, 2022 | 33.38 | 34.93 | 33.21 | 34.44 | 492,015 | +1.14(+3.42%) |
Mar 21, 2022 | 34.39 | 34.94 | 32.61 | 33.30 | 437,850 | -0.31(-0.92%) |
Mar 18, 2022 | 33.93 | 35.10 | 33.33 | 33.61 | 1,119,978 | -0.57(-1.67%) |
Mar 17, 2022 | 31.55 | 34.25 | 30.87 | 34.18 | 617,594 | +2.67(+8.47%) |
Mar 16, 2022 | 29.60 | 31.55 | 29.00 | 31.51 | 628,432 | +2.38(+8.17%) |
Mar 15, 2022 | 28.96 | 29.27 | 27.33 | 29.13 | 541,144 | +0.53(+1.85%) |
Mar 14, 2022 | 33.01 | 33.03 | 27.88 | 28.60 | 863,167 | -4.19(-12.78%) |
Mar 11, 2022 | 32.12 | 33.61 | 31.81 | 32.79 | 442,583 | +0.88(+2.76%) |
Mar 10, 2022 | 30.82 | 32.79 | 30.74 | 31.91 | 696,299 | +0.78(+2.51%) |
Mar 09, 2022 | 28.56 | 31.22 | 28.34 | 31.13 | 637,634 | +2.88(+10.19%) |
Mar 08, 2022 | 28.85 | 29.36 | 27.73 | 28.25 | 764,822 | -0.60(-2.08%) |
Mar 07, 2022 | 29.68 | 30.52 | 28.38 | 28.85 | 445,798 | -1.06(-3.54%) |
Mar 04, 2022 | 30.05 | 31.22 | 29.52 | 29.91 | 957,365 | -0.55(-1.81%) |
Mar 03, 2022 | 31.24 | 31.88 | 29.62 | 30.46 | 474,474 | -0.99(-3.15%) |
Mar 02, 2022 | 30.58 | 31.74 | 29.31 | 31.45 | 892,892 | +0.47(+1.52%) |
Mar 01, 2022 | 28.82 | 32.28 | 28.82 | 30.98 | 1,430,822 | +2.87(+10.21%) |
Feb 28, 2022 | 27.86 | 28.69 | 27.53 | 28.11 | 532,697 | -0.08(-0.28%) |
Feb 25, 2022 | 28.54 | 28.31 | 27.43 | 28.19 | 471,454 | +0.07(+0.25%) |
Feb 24, 2022 | 25.85 | 28.12 | 25.40 | 28.12 | 734,267 | +0.74(+2.70%) |
Feb 23, 2022 | 29.35 | 29.36 | 27.10 | 27.38 | 572,043 | -1.09(-3.83%) |
Feb 22, 2022 | 28.78 | 29.57 | 27.79 | 28.47 | 593,318 | -1.10(-3.72%) |
Feb 18, 2022 | 29.57 | 0 | -0.84(-2.76%) | |||
Feb 17, 2022 | 31.20 | 31.88 | 30.05 | 30.41 | 521,489 | -1.20(-3.80%) |
Feb 16, 2022 | 33.55 | 34.37 | 30.76 | 31.61 | 1,223,407 | -2.14(-6.34%) |
Feb 15, 2022 | 31.86 | 33.98 | 31.60 | 33.75 | 439,266 | +2.55(+8.17%) |
Feb 14, 2022 | 31.36 | 32.50 | 30.81 | 31.20 | 567,606 | -0.86(-2.68%) |
Feb 11, 2022 | 31.61 | 32.58 | 31.13 | 32.06 | 607,786 | +0.56(+1.78%) |
Feb 10, 2022 | 31.42 | 32.92 | 31.09 | 31.50 | 591,748 | -0.61(-1.90%) |
Feb 09, 2022 | 30.61 | 32.18 | 30.59 | 32.11 | 531,372 | +1.76(+5.80%) |
Feb 08, 2022 | 30.60 | 31.44 | 29.60 | 30.35 | 1,240,761 | -0.17(-0.56%) |
Feb 07, 2022 | 28.74 | 31.09 | 28.71 | 30.52 | 625,400 | +1.81(+6.30%) |
Feb 04, 2022 | 27.03 | 29.14 | 26.09 | 28.71 | 840,962 | +1.68(+6.22%) |
Feb 03, 2022 | 28.11 | 26.72 | 27.03 | 638,630 | -1.68(-5.85%) | |
Feb 02, 2022 | 28.71 | 29.16 | 27.26 | 28.71 | 718,980 | -0.07(-0.24%) |
Feb 01, 2022 | 27.44 | 29.70 | 27.34 | 28.78 | 823,159 | +1.34(+4.88%) |
Jan 31, 2022 | 26.42 | 27.44 | 493,748 | +1.12(+4.26%) | ||
Jan 28, 2022 | 24.39 | 26.36 | 24.34 | 26.32 | 702,559 | +1.98(+8.13%) |
Jan 27, 2022 | 25.78 | 26.70 | 23.81 | 24.34 | 394,012 | -1.36(-5.29%) |
Jan 26, 2022 | 27.25 | 27.68 | 25.51 | 25.70 | 633,300 | -0.96(-3.60%) |
Jan 25, 2022 | 23.78 | 27.15 | 23.68 | 26.66 | 1,022,596 | +2.48(+10.26%) |
Jan 24, 2022 | 23.37 | 24.35 | 21.85 | 24.18 | 974,188 | +0.48(+2.00%) |
Jan 21, 2022 | 25.76 | 25.98 | 23.30 | 23.70 | 1,308,443 | -3.01(-11.25%) |
Jan 20, 2022 | 28.73 | 29.27 | 26.61 | 26.71 | 529,951 | -1.81(-6.35%) |
Jan 19, 2022 | 30.30 | 31.49 | 28.38 | 28.52 | 537,886 | -1.66(-5.50%) |
Jan 18, 2022 | 28.30 | 30.73 | 28.27 | 30.18 | 1,440,825 | +1.58(+5.52%) |
Jan 14, 2022 | 28.60 | 0 | -1.29(-4.32%) | |||
Jan 13, 2022 | 31.45 | 31.83 | 29.68 | 29.89 | 530,862 | -1.52(-4.84%) |
Jan 12, 2022 | 33.12 | 33.52 | 31.21 | 31.41 | 436,619 | -1.67(-5.05%) |
Jan 11, 2022 | 33.63 | 34.50 | 32.91 | 33.08 | 445,010 | -0.33(-0.99%) |
Jan 10, 2022 | 32.70 | 33.85 | 31.86 | 33.41 | 442,474 | +0.50(+1.52%) |
Jan 07, 2022 | 34.05 | 34.17 | 32.60 | 32.91 | 337,083 | -0.18(-0.54%) |
Jan 06, 2022 | 33.63 | 34.03 | 31.73 | 33.09 | 533,875 | -0.09(-0.27%) |
Jan 05, 2022 | 35.59 | 36.50 | 32.88 | 33.18 | 512,213 | -2.73(-7.60%) |
Jan 04, 2022 | 37.28 | 37.83 | 35.07 | 35.91 | 494,283 | -1.92(-5.08%) |