Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.80 | 30.82 | 30.06 | 30.07 | 45,460,712 | -1.10(-3.53%) |
Mar 30, 2022 | 31.14 | 31.62 | 31.10 | 31.17 | 47,849,960 | -0.17(-0.54%) |
Mar 29, 2022 | 31.46 | 31.73 | 31.23 | 31.34 | 47,132,084 | +0.66(+2.15%) |
Mar 28, 2022 | 30.49 | 30.78 | 30.28 | 30.68 | 37,692,140 | +0.47(+1.56%) |
Mar 25, 2022 | 29.94 | 30.32 | 29.80 | 30.21 | 36,603,360 | -0.46(-1.50%) |
Mar 24, 2022 | 30.57 | 30.78 | 30.20 | 30.67 | 56,578,088 | -0.34(-1.09%) |
Mar 23, 2022 | 30.74 | 31.68 | 30.45 | 31.01 | 49,859,812 | -0.20(-0.63%) |
Mar 22, 2022 | 31.00 | 31.45 | 30.83 | 31.21 | 54,097,276 | +1.32(+4.41%) |
Mar 21, 2022 | 29.95 | 30.29 | 29.37 | 29.89 | 84,522,360 | -1.31(-4.19%) |
Mar 18, 2022 | 29.76 | 31.50 | 29.64 | 31.20 | 97,630,616 | +1.47(+4.94%) |
Mar 17, 2022 | 29.85 | 29.86 | 29.02 | 29.73 | 85,410,104 | -1.14(-3.69%) |
Mar 16, 2022 | 28.44 | 31.01 | 28.09 | 30.87 | 177,998,624 | +5.41(+21.24%) |
Mar 15, 2022 | 24.87 | 25.84 | 24.58 | 25.46 | 124,038,664 | -0.05(-0.18%) |
Mar 14, 2022 | 26.12 | 26.49 | 25.45 | 25.51 | 93,665,544 | -1.83(-6.71%) |
Mar 11, 2022 | 28.75 | 28.81 | 27.33 | 27.34 | 57,895,888 | -1.20(-4.22%) |
Mar 10, 2022 | 28.98 | 28.55 | 62,891,176 | -1.35(-4.53%) | ||
Mar 09, 2022 | 29.65 | 29.95 | 29.41 | 29.90 | 42,989,924 | +0.49(+1.66%) |
Mar 08, 2022 | 29.71 | 29.94 | 29.16 | 29.41 | 66,522,788 | -0.42(-1.42%) |
Mar 07, 2022 | 30.31 | 30.65 | 29.84 | 29.84 | 55,912,156 | -1.18(-3.79%) |
Mar 04, 2022 | 31.20 | 31.50 | 30.89 | 31.01 | 40,576,380 | -0.68(-2.14%) |
Mar 03, 2022 | 32.34 | 32.42 | 31.64 | 31.69 | 40,316,044 | -0.83(-2.55%) |
Mar 02, 2022 | 32.76 | 32.79 | 32.19 | 32.52 | 34,703,668 | -0.24(-0.75%) |
Mar 01, 2022 | 32.74 | 33.16 | 32.57 | 32.76 | 40,982,424 | -0.07(-0.20%) |
Feb 28, 2022 | 32.60 | 32.93 | 32.55 | 32.83 | 45,566,480 | -0.30(-0.91%) |
Feb 25, 2022 | 32.75 | 33.17 | 32.61 | 33.13 | 39,564,568 | +0.16(+0.49%) |
Feb 24, 2022 | 31.89 | 33.03 | 31.86 | 32.97 | 50,193,644 | -0.24(-0.74%) |
Feb 23, 2022 | 33.88 | 33.88 | 33.19 | 33.21 | 30,769,984 | -0.40(-1.18%) |
Feb 22, 2022 | 33.77 | 33.96 | 33.48 | 33.61 | 46,096,708 | -0.92(-2.67%) |
Feb 18, 2022 | 34.53 | 0 | -1.02(-2.86%) | |||
Feb 17, 2022 | 35.76 | 36.06 | 35.45 | 35.55 | 35,312,664 | -0.29(-0.81%) |
Feb 16, 2022 | 35.57 | 35.99 | 35.48 | 35.84 | 28,056,612 | +0.23(+0.63%) |
Feb 15, 2022 | 35.26 | 35.63 | 35.20 | 35.61 | 34,843,556 | +0.54(+1.53%) |
Feb 14, 2022 | 35.22 | 35.26 | 34.88 | 35.08 | 34,288,640 | -0.34(-0.96%) |
Feb 11, 2022 | 36.04 | 36.20 | 35.32 | 35.41 | 44,001,212 | -0.61(-1.70%) |
Feb 10, 2022 | 35.91 | 36.59 | 35.86 | 36.03 | 31,477,898 | -0.44(-1.21%) |
Feb 09, 2022 | 36.14 | 36.49 | 35.99 | 36.47 | 37,552,128 | +0.61(+1.71%) |
Feb 08, 2022 | 35.23 | 35.86 | 35.22 | 35.86 | 30,218,636 | +0.35(+0.98%) |
Feb 07, 2022 | 35.55 | 35.69 | 35.37 | 35.51 | 27,643,896 | -0.22(-0.61%) |
Feb 04, 2022 | 35.36 | 35.84 | 35.30 | 35.73 | 36,743,024 | +0.33(+0.93%) |
Feb 03, 2022 | 35.37 | 35.40 | 31,639,052 | -0.22(-0.61%) | ||
Feb 02, 2022 | 36.07 | 36.09 | 35.33 | 35.61 | 26,543,362 | -0.31(-0.86%) |
Feb 01, 2022 | 35.78 | 35.93 | 35.42 | 35.92 | 29,424,928 | +0.24(+0.66%) |
Jan 31, 2022 | 34.73 | 35.71 | 35.69 | 48,183,184 | +1.64(+4.81%) | |
Jan 28, 2022 | 33.91 | 34.03 | 33.50 | 34.05 | 34,244,596 | -0.10(-0.30%) |
Jan 27, 2022 | 34.57 | 34.59 | 34.12 | 34.15 | 40,338,008 | -0.62(-1.79%) |
Jan 26, 2022 | 35.61 | 35.63 | 34.72 | 34.77 | 41,520,356 | -0.68(-1.91%) |
Jan 25, 2022 | 35.27 | 35.67 | 35.16 | 35.45 | 40,215,568 | +0.04(+0.11%) |
Jan 24, 2022 | 35.57 | 35.57 | 34.70 | 35.41 | 52,983,752 | -0.57(-1.59%) |
Jan 21, 2022 | 36.70 | 36.74 | 35.94 | 35.99 | 42,113,724 | -0.72(-1.97%) |
Jan 20, 2022 | 37.04 | 37.42 | 36.61 | 36.71 | 55,887,844 | +1.10(+3.09%) |
Jan 19, 2022 | 35.63 | 35.82 | 35.48 | 35.61 | 33,719,248 | +0.15(+0.42%) |
Jan 18, 2022 | 35.12 | 35.62 | 35.02 | 35.46 | 44,789,300 | -0.39(-1.10%) |
Jan 14, 2022 | 35.86 | 0 | +0.36(+1.01%) | |||
Jan 13, 2022 | 36.07 | 36.10 | 35.46 | 35.50 | 38,652,212 | -0.87(-2.38%) |
Jan 12, 2022 | 36.25 | 36.52 | 36.02 | 36.36 | 47,637,004 | +0.79(+2.22%) |
Jan 11, 2022 | 34.74 | 35.59 | 34.57 | 35.57 | 47,480,448 | +1.10(+3.19%) |
Jan 10, 2022 | 34.57 | 34.74 | 34.21 | 34.47 | 37,384,360 | +0.02(+0.05%) |
Jan 07, 2022 | 34.26 | 34.63 | 34.16 | 34.46 | 40,098,440 | +0.72(+2.15%) |
Jan 06, 2022 | 33.48 | 33.93 | 33.32 | 33.73 | 42,892,556 | +0.58(+1.76%) |
Jan 05, 2022 | 33.35 | 33.85 | 33.13 | 33.15 | 42,394,772 | -0.61(-1.81%) |
Jan 04, 2022 | 34.14 | 34.14 | 33.63 | 33.76 | 37,370,804 | -0.62(-1.81%) |