Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.49 | 42.92 | 40.11 | 40.11 | 6,942,072 | -1.23(-2.98%) |
Mar 30, 2022 | 41.69 | 43.24 | 40.81 | 41.34 | 6,306,696 | +0.77(+1.89%) |
Mar 29, 2022 | 38.49 | 40.62 | 37.24 | 40.57 | 8,828,311 | +0.07(+0.18%) |
Mar 28, 2022 | 40.72 | 41.05 | 39.51 | 40.50 | 6,681,904 | -2.32(-5.42%) |
Mar 25, 2022 | 38.68 | 42.82 | 38.38 | 42.82 | 6,340,574 | +3.76(+9.63%) |
Mar 24, 2022 | 38.32 | 39.49 | 37.86 | 39.05 | 4,326,618 | +0.90(+2.36%) |
Mar 23, 2022 | 37.67 | 38.73 | 37.33 | 38.16 | 5,257,283 | +1.59(+4.33%) |
Mar 22, 2022 | 36.97 | 37.62 | 35.35 | 36.57 | 5,122,773 | -0.55(-1.49%) |
Mar 21, 2022 | 36.27 | 37.45 | 36.03 | 37.12 | 6,634,319 | +2.39(+6.88%) |
Mar 18, 2022 | 34.83 | 35.03 | 34.18 | 34.73 | 4,960,848 | -0.21(-0.60%) |
Mar 17, 2022 | 33.22 | 35.20 | 32.91 | 34.94 | 8,068,557 | +3.43(+10.90%) |
Mar 16, 2022 | 31.41 | 32.21 | 30.44 | 31.51 | 7,236,072 | +0.22(+0.70%) |
Mar 15, 2022 | 29.86 | 31.95 | 29.17 | 31.29 | 8,843,711 | -1.01(-3.13%) |
Mar 14, 2022 | 34.11 | 34.22 | 31.05 | 32.30 | 8,729,913 | -3.19(-8.99%) |
Mar 11, 2022 | 35.98 | 37.14 | 35.15 | 35.49 | 6,187,648 | -1.30(-3.54%) |
Mar 10, 2022 | 35.74 | 37.09 | 36.79 | 7,611,377 | +1.61(+4.57%) | |
Mar 09, 2022 | 33.66 | 35.83 | 32.09 | 35.18 | 11,602,566 | -0.71(-1.99%) |
Mar 08, 2022 | 36.92 | 39.09 | 33.87 | 35.90 | 19,772,030 | +0.70(+1.99%) |
Mar 07, 2022 | 35.91 | 37.67 | 33.52 | 35.20 | 13,697,475 | +0.23(+0.67%) |
Mar 04, 2022 | 32.57 | 34.97 | 32.37 | 34.97 | 10,174,417 | +2.75(+8.53%) |
Mar 03, 2022 | 32.37 | 32.99 | 31.30 | 32.22 | 10,686,938 | -0.69(-2.09%) |
Mar 02, 2022 | 33.03 | 33.84 | 31.99 | 32.91 | 11,286,356 | +1.13(+3.56%) |
Mar 01, 2022 | 31.65 | 32.81 | 30.67 | 31.77 | 10,300,304 | +1.23(+4.03%) |
Feb 28, 2022 | 27.94 | 30.57 | 27.89 | 30.54 | 13,400,285 | +2.90(+10.50%) |
Feb 25, 2022 | 26.85 | 27.73 | 26.38 | 27.64 | 9,890,605 | +0.56(+2.06%) |
Feb 24, 2022 | 27.09 | 27.57 | 25.27 | 27.08 | 10,106,219 | +0.92(+3.53%) |
Feb 23, 2022 | 26.01 | 27.00 | 25.61 | 26.16 | 8,006,122 | +0.88(+3.49%) |
Feb 22, 2022 | 27.97 | 28.08 | 24.44 | 25.28 | 9,215,429 | -1.02(-3.88%) |
Feb 18, 2022 | 26.30 | 0 | -0.61(-2.26%) | |||
Feb 17, 2022 | 26.92 | 28.15 | 26.53 | 26.91 | 7,904,534 | -0.00(-0.02%) |
Feb 16, 2022 | 27.79 | 28.67 | 26.48 | 26.91 | 7,357,556 | -0.22(-0.80%) |
Feb 15, 2022 | 26.30 | 27.37 | 25.57 | 27.13 | 7,063,047 | -0.60(-2.17%) |
Feb 14, 2022 | 28.75 | 28.90 | 27.08 | 27.73 | 10,228,407 | -1.43(-4.92%) |
Feb 11, 2022 | 27.69 | 29.35 | 27.34 | 29.16 | 10,490,181 | +1.97(+7.26%) |
Feb 10, 2022 | 26.67 | 28.90 | 26.62 | 27.19 | 8,554,039 | +0.07(+0.25%) |
Feb 09, 2022 | 26.32 | 27.35 | 26.08 | 27.12 | 6,499,655 | +1.08(+4.15%) |
Feb 08, 2022 | 27.52 | 27.71 | 25.49 | 26.04 | 7,434,043 | -1.80(-6.48%) |
Feb 07, 2022 | 27.73 | 28.63 | 26.90 | 27.85 | 7,480,206 | -0.28(-1.01%) |
Feb 04, 2022 | 27.96 | 29.78 | 27.74 | 28.13 | 8,666,052 | +0.86(+3.14%) |
Feb 03, 2022 | 27.40 | 27.96 | 26.41 | 27.27 | 7,638,841 | -0.79(-2.81%) |
Feb 02, 2022 | 27.92 | 28.21 | 26.53 | 28.06 | 8,053,569 | +0.28(+1.01%) |
Feb 01, 2022 | 25.34 | 28.04 | 24.84 | 27.78 | 9,916,768 | +2.20(+8.62%) |
Jan 31, 2022 | 25.41 | 26.16 | 25.58 | 9,165,867 | +0.23(+0.91%) | |
Jan 28, 2022 | 25.06 | 25.81 | 23.74 | 25.35 | 7,981,393 | +0.53(+2.14%) |
Jan 27, 2022 | 26.11 | 26.68 | 23.54 | 24.82 | 6,378,985 | -0.00(-0.02%) |
Jan 26, 2022 | 26.53 | 27.19 | 24.15 | 24.82 | 9,465,505 | -0.70(-2.75%) |
Jan 25, 2022 | 23.13 | 25.84 | 22.10 | 25.52 | 8,374,529 | +1.88(+7.93%) |
Jan 24, 2022 | 21.45 | 23.85 | 20.26 | 23.65 | 12,620,327 | +0.87(+3.82%) |
Jan 21, 2022 | 23.92 | 24.24 | 22.33 | 22.78 | 9,812,661 | -1.83(-7.45%) |
Jan 20, 2022 | 25.78 | 27.29 | 24.53 | 24.61 | 6,752,596 | -1.74(-6.61%) |
Jan 19, 2022 | 27.60 | 27.76 | 25.69 | 26.35 | 7,150,873 | -0.65(-2.42%) |
Jan 18, 2022 | 28.70 | 28.91 | 26.40 | 27.01 | 7,906,265 | -0.97(-3.45%) |
Jan 14, 2022 | 27.98 | 0 | +1.59(+6.02%) | |||
Jan 13, 2022 | 27.12 | 27.79 | 26.06 | 26.39 | 7,417,388 | -0.96(-3.52%) |
Jan 12, 2022 | 27.29 | 27.77 | 26.53 | 27.35 | 7,513,805 | +0.50(+1.87%) |
Jan 11, 2022 | 25.18 | 27.10 | 24.40 | 26.85 | 7,825,002 | +2.20(+8.92%) |
Jan 10, 2022 | 24.81 | 25.13 | 23.61 | 24.65 | 4,692,548 | -0.32(-1.30%) |
Jan 07, 2022 | 25.21 | 25.42 | 24.31 | 24.97 | 6,152,369 | +0.01(+0.05%) |
Jan 06, 2022 | 24.82 | 25.51 | 23.91 | 24.96 | 7,415,929 | +1.47(+6.28%) |
Jan 05, 2022 | 25.62 | 26.02 | 23.40 | 23.49 | 7,844,823 | -1.56(-6.21%) |
Jan 04, 2022 | 23.52 | 25.20 | 23.50 | 25.04 | 8,093,323 | +1.99(+8.63%) |