Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.53 | 33.83 | 33.24 | 33.25 | 1,971,799 | -0.62(-1.82%) |
Mar 30, 2022 | 33.86 | 34.25 | 33.60 | 33.86 | 1,539,453 | -0.39(-1.15%) |
Mar 29, 2022 | 34.15 | 34.85 | 34.00 | 34.26 | 1,749,489 | +1.29(+3.91%) |
Mar 28, 2022 | 33.05 | 33.20 | 32.55 | 32.97 | 1,563,910 | -0.02(-0.05%) |
Mar 25, 2022 | 32.87 | 33.02 | 32.49 | 32.98 | 1,176,867 | +0.06(+0.18%) |
Mar 24, 2022 | 32.23 | 33.13 | 32.09 | 32.92 | 1,592,717 | +0.95(+2.97%) |
Mar 23, 2022 | 32.45 | 32.67 | 31.73 | 31.97 | 2,748,243 | -0.89(-2.70%) |
Mar 22, 2022 | 32.98 | 33.41 | 32.66 | 32.86 | 1,801,982 | +0.06(+0.18%) |
Mar 21, 2022 | 33.13 | 33.18 | 32.32 | 32.80 | 1,753,681 | -0.21(-0.62%) |
Mar 18, 2022 | 32.45 | 33.13 | 32.13 | 33.01 | 3,712,486 | +0.23(+0.70%) |
Mar 17, 2022 | 31.90 | 32.78 | 31.76 | 32.78 | 2,432,253 | +0.16(+0.50%) |
Mar 16, 2022 | 31.79 | 32.84 | 31.62 | 32.62 | 2,009,705 | +1.40(+4.49%) |
Mar 15, 2022 | 31.32 | 31.78 | 30.82 | 31.21 | 1,824,701 | +0.18(+0.58%) |
Mar 14, 2022 | 30.99 | 31.73 | 30.73 | 31.03 | 1,903,835 | -0.01(-0.03%) |
Mar 11, 2022 | 31.46 | 31.71 | 31.03 | 31.04 | 2,932,494 | -0.34(-1.09%) |
Mar 10, 2022 | 31.08 | 31.38 | 3,075,039 | -0.63(-1.98%) | ||
Mar 09, 2022 | 32.17 | 32.92 | 32.00 | 32.02 | 3,200,440 | +1.15(+3.71%) |
Mar 08, 2022 | 30.37 | 31.93 | 29.79 | 30.87 | 4,570,247 | +0.94(+3.14%) |
Mar 07, 2022 | 31.43 | 31.52 | 29.87 | 29.93 | 4,380,431 | -1.63(-5.17%) |
Mar 04, 2022 | 33.16 | 33.41 | 31.29 | 31.56 | 5,247,708 | -2.55(-7.47%) |
Mar 03, 2022 | 34.63 | 34.84 | 33.65 | 34.11 | 2,964,619 | -0.61(-1.75%) |
Mar 02, 2022 | 33.50 | 34.97 | 33.44 | 34.72 | 2,693,545 | +1.53(+4.61%) |
Mar 01, 2022 | 34.95 | 35.01 | 32.75 | 33.19 | 5,102,005 | -1.86(-5.32%) |
Feb 28, 2022 | 35.02 | 35.64 | 34.63 | 35.05 | 2,689,224 | -0.83(-2.31%) |
Feb 25, 2022 | 35.02 | 36.17 | 35.41 | 35.88 | 2,380,059 | +0.89(+2.55%) |
Feb 24, 2022 | 34.60 | 35.04 | 34.19 | 34.99 | 2,943,464 | -1.03(-2.86%) |
Feb 23, 2022 | 36.88 | 36.96 | 35.92 | 36.02 | 2,617,849 | -0.06(-0.17%) |
Feb 22, 2022 | 36.87 | 37.20 | 35.45 | 36.08 | 2,810,971 | -1.00(-2.71%) |
Feb 18, 2022 | 37.08 | 0 | -0.90(-2.38%) | |||
Feb 17, 2022 | 38.31 | 38.62 | 37.67 | 37.98 | 2,179,474 | -0.51(-1.33%) |
Feb 16, 2022 | 38.13 | 38.90 | 37.50 | 38.49 | 3,253,491 | -0.05(-0.13%) |
Feb 15, 2022 | 36.58 | 38.68 | 36.37 | 38.54 | 4,081,106 | +2.15(+5.89%) |
Feb 14, 2022 | 36.94 | 37.08 | 35.92 | 36.40 | 3,167,530 | -0.54(-1.45%) |
Feb 11, 2022 | 37.43 | 37.83 | 36.47 | 36.94 | 2,713,323 | -0.57(-1.52%) |
Feb 10, 2022 | 37.63 | 38.65 | 37.37 | 37.51 | 1,689,534 | -0.56(-1.48%) |
Feb 09, 2022 | 38.04 | 38.49 | 37.97 | 38.07 | 1,931,486 | +0.19(+0.49%) |
Feb 08, 2022 | 37.20 | 37.97 | 36.81 | 37.88 | 1,873,774 | +0.95(+2.58%) |
Feb 07, 2022 | 37.00 | 37.13 | 36.53 | 36.93 | 1,647,565 | +0.06(+0.16%) |
Feb 04, 2022 | 37.12 | 37.45 | 35.88 | 36.87 | 2,332,032 | -0.77(-2.06%) |
Feb 03, 2022 | 38.27 | 37.55 | 37.64 | 1,694,096 | -0.76(-1.97%) | |
Feb 02, 2022 | 38.00 | 38.50 | 37.92 | 38.40 | 2,333,920 | +0.34(+0.89%) |
Feb 01, 2022 | 37.44 | 38.13 | 37.40 | 38.06 | 2,543,364 | +0.73(+1.96%) |
Jan 31, 2022 | 36.14 | 37.37 | 37.33 | 2,688,682 | +1.01(+2.79%) | |
Jan 28, 2022 | 36.76 | 36.86 | 35.32 | 36.31 | 2,380,412 | -0.71(-1.91%) |
Jan 27, 2022 | 38.06 | 38.48 | 36.49 | 37.02 | 1,736,839 | -0.62(-1.65%) |
Jan 26, 2022 | 38.13 | 38.52 | 37.20 | 37.64 | 1,953,519 | +0.05(+0.14%) |
Jan 25, 2022 | 36.90 | 38.06 | 36.00 | 37.59 | 2,490,180 | -0.01(-0.02%) |
Jan 24, 2022 | 36.35 | 37.73 | 35.79 | 37.60 | 2,537,909 | +0.21(+0.57%) |
Jan 21, 2022 | 37.72 | 38.22 | 37.08 | 37.39 | 2,091,662 | -0.48(-1.26%) |
Jan 20, 2022 | 39.06 | 39.24 | 37.80 | 37.86 | 2,859,240 | -1.70(-4.30%) |
Jan 19, 2022 | 41.86 | 41.96 | 39.54 | 39.57 | 2,092,620 | -2.11(-5.07%) |
Jan 18, 2022 | 42.15 | 42.26 | 41.38 | 41.68 | 2,504,634 | -0.68(-1.61%) |
Jan 14, 2022 | 42.36 | 0 | -0.10(-0.24%) | |||
Jan 13, 2022 | 41.00 | 42.64 | 40.95 | 42.46 | 2,926,860 | +1.74(+4.26%) |
Jan 12, 2022 | 41.54 | 41.69 | 40.05 | 40.72 | 1,933,557 | -0.63(-1.52%) |
Jan 11, 2022 | 40.90 | 41.37 | 40.47 | 41.35 | 1,406,207 | +0.45(+1.10%) |
Jan 10, 2022 | 41.46 | 41.56 | 40.52 | 40.90 | 1,803,268 | -0.49(-1.17%) |
Jan 07, 2022 | 41.62 | 41.86 | 41.18 | 41.39 | 1,348,632 | -0.07(-0.16%) |
Jan 06, 2022 | 40.86 | 41.79 | 40.54 | 41.46 | 2,359,055 | +0.62(+1.52%) |
Jan 05, 2022 | 41.29 | 42.03 | 40.74 | 40.83 | 3,231,527 | +0.03(+0.08%) |
Jan 04, 2022 | 38.84 | 41.09 | 38.84 | 40.80 | 2,376,125 | +2.34(+6.09%) |