Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.93 | 31.85 | 30.33 | 30.37 | 3,922,865 | -0.59(-1.91%) |
Mar 30, 2022 | 33.47 | 33.47 | 30.61 | 30.96 | 5,669,457 | -2.83(-8.38%) |
Mar 29, 2022 | 32.09 | 34.34 | 31.62 | 33.79 | 6,074,292 | +1.73(+5.40%) |
Mar 28, 2022 | 31.33 | 32.92 | 31.01 | 32.06 | 5,252,248 | +0.74(+2.36%) |
Mar 25, 2022 | 32.30 | 32.30 | 30.36 | 31.32 | 4,356,186 | -0.96(-2.97%) |
Mar 24, 2022 | 31.58 | 32.44 | 30.33 | 32.28 | 4,460,657 | +0.69(+2.18%) |
Mar 23, 2022 | 31.38 | 33.12 | 31.24 | 31.59 | 4,866,009 | -0.30(-0.94%) |
Mar 22, 2022 | 30.35 | 32.71 | 30.11 | 31.89 | 4,827,823 | +1.41(+4.63%) |
Mar 21, 2022 | 30.35 | 31.22 | 29.79 | 30.48 | 3,571,544 | -0.39(-1.26%) |
Mar 18, 2022 | 30.61 | 31.70 | 30.51 | 30.87 | 7,309,261 | -0.39(-1.25%) |
Mar 17, 2022 | 29.09 | 31.34 | 29.09 | 31.26 | 6,715,870 | +1.97(+6.73%) |
Mar 16, 2022 | 28.69 | 29.61 | 27.65 | 29.29 | 6,550,558 | +0.92(+3.24%) |
Mar 15, 2022 | 26.86 | 28.41 | 25.37 | 28.37 | 6,396,933 | +1.25(+4.61%) |
Mar 14, 2022 | 28.70 | 28.83 | 26.58 | 27.12 | 4,764,522 | -2.28(-7.76%) |
Mar 11, 2022 | 30.64 | 31.90 | 28.85 | 29.40 | 4,640,859 | -1.10(-3.61%) |
Mar 10, 2022 | 30.85 | 31.43 | 29.31 | 30.50 | 5,261,899 | -0.54(-1.74%) |
Mar 09, 2022 | 29.88 | 31.29 | 29.09 | 31.04 | 6,547,398 | +0.52(+1.70%) |
Mar 08, 2022 | 28.60 | 31.61 | 28.16 | 30.52 | 13,864,407 | +2.60(+9.31%) |
Mar 07, 2022 | 27.05 | 29.48 | 26.56 | 27.92 | 9,666,504 | +2.31(+9.02%) |
Mar 04, 2022 | 26.20 | 27.22 | 25.14 | 25.61 | 7,656,546 | -0.30(-1.16%) |
Mar 03, 2022 | 26.62 | 26.96 | 25.71 | 25.91 | 4,239,457 | -0.73(-2.74%) |
Mar 02, 2022 | 28.18 | 28.25 | 25.20 | 26.64 | 8,820,608 | -1.49(-5.30%) |
Mar 01, 2022 | 27.15 | 28.93 | 26.89 | 28.13 | 9,897,565 | +0.85(+3.12%) |
Feb 28, 2022 | 26.73 | 27.96 | 26.00 | 27.28 | 12,007,807 | +2.64(+10.71%) |
Feb 25, 2022 | 24.17 | 24.72 | 23.69 | 24.64 | 7,140,643 | +0.26(+1.07%) |
Feb 24, 2022 | 19.00 | 24.53 | 18.61 | 24.38 | 13,428,274 | +4.39(+21.96%) |
Feb 23, 2022 | 21.06 | 21.48 | 19.90 | 19.99 | 6,576,314 | -0.91(-4.35%) |
Feb 22, 2022 | 20.90 | 21.54 | 20.43 | 20.90 | 7,163,688 | -0.66(-3.06%) |
Feb 18, 2022 | 21.56 | 0 | -1.57(-6.79%) | |||
Feb 17, 2022 | 24.02 | 24.41 | 22.88 | 23.13 | 6,715,102 | -1.49(-6.05%) |
Feb 16, 2022 | 24.17 | 24.97 | 23.53 | 24.62 | 5,284,380 | +0.01(+0.04%) |
Feb 15, 2022 | 23.42 | 24.92 | 23.28 | 24.61 | 5,072,967 | +2.01(+8.89%) |
Feb 14, 2022 | 22.72 | 23.91 | 22.34 | 22.60 | 4,879,878 | -0.17(-0.75%) |
Feb 11, 2022 | 24.22 | 24.96 | 22.47 | 22.77 | 6,442,171 | -1.50(-6.18%) |
Feb 10, 2022 | 24.72 | 26.29 | 24.11 | 24.27 | 6,128,947 | -1.28(-5.01%) |
Feb 09, 2022 | 25.68 | 26.41 | 25.10 | 25.55 | 8,515,661 | +1.56(+6.50%) |
Feb 08, 2022 | 23.78 | 24.04 | 23.22 | 23.99 | 8,067,774 | +0.10(+0.42%) |
Feb 07, 2022 | 24.96 | 25.77 | 23.65 | 23.89 | 9,489,855 | -1.22(-4.86%) |
Feb 04, 2022 | 23.59 | 25.84 | 23.16 | 25.11 | 8,834,232 | +2.07(+8.98%) |
Feb 03, 2022 | 24.13 | 22.15 | 23.04 | 13,979,930 | -1.74(-7.02%) | |
Feb 02, 2022 | 27.04 | 27.38 | 24.44 | 24.78 | 9,472,714 | -1.23(-4.73%) |
Feb 01, 2022 | 26.37 | 26.85 | 25.01 | 26.01 | 5,810,740 | +0.08(+0.31%) |
Jan 31, 2022 | 23.49 | 25.97 | 25.93 | 17,367,500 | +2.51(+10.72%) | |
Jan 28, 2022 | 23.11 | 23.80 | 21.70 | 23.42 | 10,005,661 | +0.15(+0.64%) |
Jan 27, 2022 | 25.91 | 25.91 | 23.04 | 23.27 | 8,755,218 | -1.55(-6.24%) |
Jan 26, 2022 | 27.53 | 28.09 | 24.54 | 24.82 | 7,655,726 | -1.46(-5.56%) |
Jan 25, 2022 | 25.88 | 26.95 | 25.02 | 26.28 | 7,634,024 | -0.76(-2.81%) |
Jan 24, 2022 | 24.87 | 27.09 | 23.32 | 27.04 | 11,614,401 | +1.13(+4.36%) |
Jan 21, 2022 | 28.10 | 28.96 | 25.75 | 25.91 | 13,282,278 | -2.84(-9.88%) |
Jan 20, 2022 | 28.75 | 31.41 | 28.59 | 28.75 | 11,609,250 | +1.04(+3.75%) |
Jan 19, 2022 | 29.09 | 29.58 | 27.66 | 27.71 | 7,475,498 | -1.33(-4.58%) |
Jan 18, 2022 | 31.00 | 31.47 | 29.01 | 29.04 | 7,549,364 | -2.77(-8.71%) |
Jan 14, 2022 | 31.81 | 0 | -0.95(-2.90%) | |||
Jan 13, 2022 | 34.43 | 34.69 | 32.62 | 32.76 | 4,979,904 | -0.49(-1.47%) |
Jan 12, 2022 | 33.41 | 34.25 | 32.51 | 33.25 | 5,300,466 | +0.52(+1.59%) |
Jan 11, 2022 | 32.06 | 33.63 | 31.89 | 32.73 | 6,932,451 | +1.21(+3.84%) |
Jan 10, 2022 | 31.30 | 31.64 | 29.47 | 31.52 | 4,998,904 | -0.20(-0.63%) |
Jan 07, 2022 | 31.50 | 33.49 | 31.39 | 31.72 | 3,795,364 | +0.24(+0.76%) |
Jan 06, 2022 | 31.48 | 32.08 | 29.22 | 31.48 | 6,107,640 | +0.06(+0.19%) |
Jan 05, 2022 | 34.42 | 34.44 | 31.33 | 31.42 | 5,291,274 | -3.15(-9.11%) |
Jan 04, 2022 | 35.64 | 36.00 | 33.21 | 34.57 | 4,458,197 | -0.65(-1.85%) |