Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.11 | 32.11 | 31.36 | 31.37 | 7,637,388 | -0.49(-1.54%) |
Mar 30, 2022 | 32.55 | 32.56 | 31.77 | 31.86 | 4,247,668 | -0.84(-2.55%) |
Mar 29, 2022 | 32.04 | 32.73 | 31.91 | 32.69 | 4,572,864 | +1.15(+3.63%) |
Mar 28, 2022 | 31.56 | 31.86 | 30.92 | 31.55 | 5,335,088 | -0.01(-0.03%) |
Mar 25, 2022 | 31.85 | 31.86 | 31.11 | 31.56 | 2,947,412 | -0.10(-0.32%) |
Mar 24, 2022 | 31.27 | 31.69 | 30.99 | 31.66 | 3,474,760 | +0.44(+1.42%) |
Mar 23, 2022 | 31.62 | 31.82 | 31.20 | 31.22 | 3,257,960 | -0.62(-1.96%) |
Mar 22, 2022 | 31.73 | 32.14 | 31.58 | 31.84 | 5,651,152 | +0.28(+0.88%) |
Mar 21, 2022 | 32.01 | 32.21 | 31.18 | 31.57 | 5,362,152 | -0.75(-2.31%) |
Mar 18, 2022 | 31.79 | 32.48 | 31.39 | 32.31 | 9,162,160 | +0.41(+1.29%) |
Mar 17, 2022 | 31.05 | 31.91 | 31.03 | 31.90 | 5,095,152 | +0.58(+1.84%) |
Mar 16, 2022 | 30.31 | 31.34 | 30.31 | 31.32 | 5,750,420 | +1.26(+4.17%) |
Mar 15, 2022 | 29.36 | 30.18 | 29.31 | 30.07 | 6,233,000 | +1.04(+3.59%) |
Mar 14, 2022 | 29.12 | 29.45 | 28.91 | 29.02 | 4,791,500 | +0.14(+0.50%) |
Mar 11, 2022 | 29.41 | 29.41 | 28.68 | 28.88 | 7,468,012 | -0.07(-0.23%) |
Mar 10, 2022 | 28.27 | 29.10 | 28.07 | 28.95 | 7,696,460 | -0.03(-0.09%) |
Mar 09, 2022 | 28.15 | 29.02 | 28.01 | 28.98 | 10,498,796 | +1.76(+6.48%) |
Mar 08, 2022 | 27.47 | 27.77 | 26.59 | 27.21 | 8,285,564 | -0.20(-0.72%) |
Mar 07, 2022 | 29.64 | 29.70 | 27.39 | 27.41 | 8,341,272 | -2.19(-7.41%) |
Mar 04, 2022 | 30.11 | 30.25 | 29.46 | 29.60 | 5,489,076 | -0.71(-2.33%) |
Mar 03, 2022 | 31.07 | 31.07 | 30.21 | 30.31 | 4,946,464 | -0.41(-1.32%) |
Mar 02, 2022 | 30.48 | 31.10 | 30.30 | 30.71 | 7,028,856 | +0.50(+1.67%) |
Mar 01, 2022 | 30.69 | 30.92 | 30.05 | 30.21 | 5,275,172 | -0.51(-1.66%) |
Feb 28, 2022 | 30.86 | 31.00 | 30.34 | 30.72 | 6,904,708 | -0.45(-1.45%) |
Feb 25, 2022 | 30.53 | 31.23 | 30.59 | 31.17 | 6,695,664 | +0.77(+2.54%) |
Feb 24, 2022 | 28.98 | 30.48 | 28.89 | 30.40 | 8,729,120 | +0.95(+3.23%) |
Feb 23, 2022 | 30.68 | 30.84 | 29.39 | 29.45 | 6,294,332 | -0.99(-3.25%) |
Feb 22, 2022 | 30.60 | 30.89 | 30.28 | 30.44 | 4,433,432 | -0.14(-0.47%) |
Feb 18, 2022 | 30.58 | 0 | -0.62(-1.99%) | |||
Feb 17, 2022 | 31.38 | 31.85 | 30.91 | 31.20 | 7,416,144 | -0.52(-1.63%) |
Feb 16, 2022 | 31.53 | 31.91 | 31.21 | 31.72 | 4,791,084 | +0.02(+0.07%) |
Feb 15, 2022 | 31.26 | 31.77 | 31.10 | 31.70 | 4,409,032 | +1.01(+3.30%) |
Feb 14, 2022 | 30.48 | 31.19 | 30.43 | 30.68 | 6,941,776 | +0.36(+1.18%) |
Feb 11, 2022 | 32.23 | 32.28 | 30.08 | 30.32 | 8,379,540 | -1.78(-5.55%) |
Feb 10, 2022 | 32.04 | 32.86 | 31.82 | 32.11 | 3,318,408 | -0.70(-2.15%) |
Feb 09, 2022 | 32.58 | 32.89 | 32.47 | 32.81 | 4,270,364 | +0.73(+2.26%) |
Feb 08, 2022 | 31.94 | 32.38 | 31.43 | 32.09 | 3,792,772 | +0.08(+0.26%) |
Feb 07, 2022 | 32.08 | 32.42 | 31.90 | 32.01 | 3,588,328 | -0.02(-0.08%) |
Feb 04, 2022 | 31.89 | 32.41 | 31.42 | 32.03 | 4,548,372 | -0.07(-0.23%) |
Feb 03, 2022 | 32.52 | 32.06 | 32.10 | 4,289,692 | -0.86(-2.61%) | |
Feb 02, 2022 | 32.39 | 33.07 | 32.30 | 32.97 | 4,046,812 | +0.61(+1.88%) |
Feb 01, 2022 | 32.31 | 32.80 | 31.84 | 32.36 | 4,061,904 | +1.00(+3.20%) |
Jan 28, 2022 | 30.57 | 31.37 | 30.29 | 31.36 | 6,081,980 | +0.98(+3.22%) |
Jan 27, 2022 | 31.23 | 31.39 | 30.14 | 30.38 | 5,690,436 | -0.42(-1.36%) |
Jan 26, 2022 | 31.96 | 32.29 | 30.64 | 30.80 | 6,067,460 | -0.98(-3.07%) |
Jan 25, 2022 | 31.68 | 32.23 | 31.23 | 31.77 | 5,976,352 | -0.58(-1.80%) |
Jan 24, 2022 | 31.30 | 32.39 | 30.72 | 32.35 | 6,622,204 | +0.68(+2.15%) |
Jan 21, 2022 | 32.08 | 32.44 | 31.65 | 31.67 | 4,882,804 | -0.43(-1.33%) |
Jan 20, 2022 | 33.27 | 33.64 | 32.08 | 32.10 | 3,826,128 | -0.88(-2.65%) |
Jan 19, 2022 | 33.24 | 33.65 | 32.90 | 32.98 | 3,059,728 | -0.26(-0.78%) |
Jan 18, 2022 | 33.60 | 33.88 | 33.10 | 33.23 | 4,027,232 | -0.94(-2.76%) |
Jan 14, 2022 | 34.18 | 0 | -0.46(-1.33%) | |||
Jan 13, 2022 | 35.26 | 35.34 | 34.27 | 34.64 | 4,370,784 | -0.53(-1.51%) |
Jan 12, 2022 | 34.72 | 35.43 | 34.72 | 35.17 | 4,314,508 | +0.66(+1.93%) |
Jan 11, 2022 | 34.02 | 34.54 | 33.33 | 34.51 | 4,084,408 | +0.48(+1.42%) |
Jan 10, 2022 | 33.78 | 34.06 | 33.21 | 34.02 | 5,301,000 | -0.08(-0.23%) |
Jan 07, 2022 | 35.17 | 35.17 | 34.08 | 34.10 | 3,400,052 | -1.27(-3.58%) |
Jan 06, 2022 | 35.30 | 35.65 | 35.03 | 35.37 | 3,196,736 | -0.01(-0.02%) |
Jan 05, 2022 | 36.49 | 36.73 | 35.32 | 35.38 | 4,025,516 | -1.15(-3.15%) |
Jan 04, 2022 | 36.77 | 36.98 | 36.38 | 36.53 | 3,647,528 | -0.31(-0.85%) |