Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.21 | 31.71 | 30.67 | 30.68 | 1,864,757 | -0.77(-2.46%) |
Mar 30, 2022 | 31.07 | 31.96 | 30.98 | 31.45 | 1,873,318 | +0.43(+1.39%) |
Mar 29, 2022 | 31.06 | 31.40 | 30.80 | 31.02 | 1,181,950 | +0.13(+0.43%) |
Mar 28, 2022 | 30.67 | 30.92 | 30.46 | 30.89 | 1,645,463 | +0.16(+0.51%) |
Mar 25, 2022 | 31.14 | 31.38 | 30.56 | 30.73 | 1,207,212 | -0.27(-0.88%) |
Mar 24, 2022 | 30.99 | 31.14 | 30.53 | 31.00 | 1,487,880 | -0.04(-0.11%) |
Mar 23, 2022 | 31.12 | 31.34 | 30.74 | 31.04 | 1,803,093 | -0.01(-0.03%) |
Mar 22, 2022 | 30.74 | 31.31 | 30.35 | 31.05 | 1,493,788 | +0.51(+1.67%) |
Mar 21, 2022 | 31.19 | 31.61 | 30.43 | 30.54 | 1,901,569 | -0.27(-0.88%) |
Mar 18, 2022 | 30.05 | 30.91 | 29.98 | 30.81 | 10,290,951 | +0.65(+2.16%) |
Mar 17, 2022 | 29.03 | 30.20 | 28.57 | 30.16 | 3,054,333 | +1.26(+4.38%) |
Mar 16, 2022 | 28.77 | 28.94 | 27.97 | 28.90 | 3,372,824 | +0.54(+1.89%) |
Mar 15, 2022 | 28.36 | 28.68 | 27.83 | 28.36 | 4,161,457 | -0.06(-0.22%) |
Mar 14, 2022 | 31.04 | 31.28 | 27.73 | 28.42 | 8,943,537 | -3.05(-9.68%) |
Mar 11, 2022 | 31.80 | 32.16 | 31.43 | 31.47 | 1,694,843 | -0.13(-0.42%) |
Mar 10, 2022 | 31.86 | 31.33 | 31.60 | 2,224,787 | -0.42(-1.32%) | |
Mar 09, 2022 | 32.38 | 32.88 | 31.97 | 32.02 | 2,037,955 | -0.17(-0.52%) |
Mar 08, 2022 | 33.66 | 33.90 | 32.17 | 32.19 | 2,880,147 | -1.55(-4.61%) |
Mar 07, 2022 | 33.88 | 34.43 | 33.21 | 33.74 | 3,061,414 | -0.35(-1.03%) |
Mar 04, 2022 | 33.72 | 34.14 | 33.02 | 34.10 | 3,290,452 | -0.18(-0.51%) |
Mar 03, 2022 | 34.37 | 34.44 | 33.66 | 34.27 | 1,540,871 | -0.30(-0.86%) |
Mar 02, 2022 | 32.95 | 34.67 | 32.89 | 34.57 | 3,910,287 | +1.67(+5.07%) |
Mar 01, 2022 | 32.73 | 33.25 | 32.50 | 32.90 | 4,184,311 | +0.11(+0.35%) |
Feb 28, 2022 | 32.09 | 33.19 | 31.97 | 32.79 | 3,241,186 | -0.21(-0.64%) |
Feb 25, 2022 | 31.35 | 33.16 | 31.19 | 33.00 | 3,979,320 | +1.60(+5.09%) |
Feb 24, 2022 | 30.28 | 31.49 | 30.03 | 31.40 | 2,799,839 | +0.46(+1.49%) |
Feb 23, 2022 | 31.29 | 31.62 | 30.89 | 30.94 | 2,575,478 | -0.42(-1.33%) |
Feb 22, 2022 | 31.46 | 31.90 | 31.23 | 31.36 | 2,547,294 | -0.10(-0.30%) |
Feb 18, 2022 | 31.45 | 0 | -0.24(-0.77%) | |||
Feb 17, 2022 | 30.84 | 32.19 | 30.41 | 31.70 | 5,264,068 | +0.03(+0.08%) |
Feb 16, 2022 | 30.76 | 31.80 | 30.69 | 31.67 | 3,568,602 | +0.98(+3.18%) |
Feb 15, 2022 | 30.33 | 30.77 | 30.33 | 30.69 | 2,216,697 | +0.73(+2.44%) |
Feb 14, 2022 | 30.24 | 30.35 | 29.82 | 29.96 | 2,045,169 | -0.30(-0.98%) |
Feb 11, 2022 | 29.98 | 30.80 | 29.98 | 30.26 | 1,691,954 | +0.24(+0.78%) |
Feb 10, 2022 | 29.87 | 30.57 | 29.87 | 30.02 | 1,525,486 | -0.12(-0.40%) |
Feb 09, 2022 | 29.56 | 30.21 | 29.46 | 30.14 | 1,787,416 | +0.73(+2.49%) |
Feb 08, 2022 | 29.12 | 29.59 | 28.81 | 29.41 | 1,876,784 | +0.20(+0.69%) |
Feb 07, 2022 | 29.02 | 29.41 | 28.78 | 29.21 | 1,251,132 | +0.35(+1.21%) |
Feb 04, 2022 | 28.49 | 29.17 | 28.49 | 28.86 | 1,867,496 | +0.17(+0.61%) |
Feb 03, 2022 | 28.69 | 29.25 | 28.47 | 28.69 | 1,909,088 | -0.36(-1.23%) |
Feb 02, 2022 | 28.83 | 29.18 | 28.46 | 29.05 | 1,943,608 | +0.30(+1.03%) |
Feb 01, 2022 | 28.04 | 28.78 | 27.90 | 28.75 | 2,118,951 | +0.94(+3.38%) |
Jan 31, 2022 | 27.19 | 27.97 | 27.81 | 5,064,686 | +0.40(+1.46%) | |
Jan 28, 2022 | 26.54 | 27.43 | 26.50 | 27.41 | 1,928,807 | +0.65(+2.44%) |
Jan 27, 2022 | 27.10 | 27.57 | 26.56 | 26.75 | 2,225,168 | -0.03(-0.10%) |
Jan 26, 2022 | 26.88 | 27.44 | 26.43 | 26.78 | 1,577,725 | +0.02(+0.07%) |
Jan 25, 2022 | 26.08 | 27.01 | 25.82 | 26.76 | 2,243,606 | +0.23(+0.85%) |
Jan 24, 2022 | 26.42 | 26.69 | 25.22 | 26.54 | 3,000,286 | -0.45(-1.68%) |
Jan 21, 2022 | 27.67 | 27.69 | 26.71 | 26.99 | 2,181,119 | -0.74(-2.67%) |
Jan 20, 2022 | 28.07 | 28.51 | 27.70 | 27.73 | 1,996,888 | -0.37(-1.30%) |
Jan 19, 2022 | 27.91 | 28.52 | 27.89 | 28.10 | 2,286,357 | +0.15(+0.53%) |
Jan 18, 2022 | 28.47 | 28.82 | 27.36 | 27.95 | 2,180,739 | -0.69(-2.40%) |
Jan 14, 2022 | 28.64 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 28.23 | 28.92 | 28.15 | 28.67 | 1,811,480 | +0.25(+0.89%) |
Jan 12, 2022 | 28.64 | 28.67 | 28.11 | 28.42 | 1,801,285 | -0.12(-0.43%) |
Jan 11, 2022 | 28.15 | 28.58 | 27.90 | 28.54 | 2,398,354 | +0.47(+1.68%) |
Jan 10, 2022 | 27.88 | 28.36 | 27.62 | 28.07 | 3,237,973 | -0.17(-0.62%) |
Jan 07, 2022 | 27.47 | 28.30 | 27.47 | 28.24 | 1,550,164 | +0.78(+2.86%) |
Jan 06, 2022 | 27.06 | 27.79 | 26.50 | 27.46 | 2,308,713 | +0.36(+1.32%) |
Jan 05, 2022 | 27.56 | 27.89 | 27.06 | 27.10 | 2,270,654 | -0.37(-1.33%) |
Jan 04, 2022 | 27.20 | 27.57 | 26.79 | 27.47 | 1,883,861 | +0.31(+1.16%) |