Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.32 | 28.38 | 27.98 | 28.11 | 1,509,201 | -0.36(-1.25%) |
Mar 30, 2022 | 28.51 | 28.75 | 28.34 | 28.46 | 822,528 | -0.31(-1.07%) |
Mar 29, 2022 | 28.33 | 29.04 | 28.31 | 28.77 | 1,353,478 | +0.87(+3.11%) |
Mar 28, 2022 | 27.92 | 28.03 | 27.66 | 27.91 | 768,714 | +0.09(+0.31%) |
Mar 25, 2022 | 27.26 | 28.03 | 27.26 | 27.82 | 1,101,666 | +0.02(+0.07%) |
Mar 24, 2022 | 27.49 | 27.95 | 27.49 | 27.80 | 992,272 | +0.36(+1.30%) |
Mar 23, 2022 | 28.00 | 28.34 | 27.33 | 27.44 | 1,813,471 | -0.88(-3.10%) |
Mar 22, 2022 | 28.17 | 28.42 | 28.08 | 28.32 | 932,575 | +0.33(+1.17%) |
Mar 21, 2022 | 28.53 | 28.62 | 27.74 | 27.99 | 1,637,939 | -0.52(-1.82%) |
Mar 18, 2022 | 27.83 | 28.69 | 27.72 | 28.51 | 2,073,271 | +0.51(+1.82%) |
Mar 17, 2022 | 27.86 | 28.04 | 27.50 | 28.00 | 826,274 | +0.00(+0.00%) |
Mar 16, 2022 | 27.37 | 28.05 | 27.28 | 28.00 | 1,254,266 | +0.93(+3.45%) |
Mar 15, 2022 | 26.89 | 27.23 | 26.63 | 27.07 | 1,313,389 | +0.23(+0.86%) |
Mar 14, 2022 | 27.23 | 27.59 | 26.77 | 26.84 | 1,008,050 | -0.33(-1.21%) |
Mar 11, 2022 | 27.63 | 27.79 | 27.13 | 27.16 | 1,014,505 | -0.38(-1.36%) |
Mar 10, 2022 | 27.10 | 27.68 | 27.08 | 27.54 | 1,152,508 | -0.04(-0.14%) |
Mar 09, 2022 | 27.48 | 27.69 | 27.12 | 27.58 | 1,203,196 | +0.73(+2.73%) |
Mar 08, 2022 | 26.79 | 27.83 | 26.41 | 26.85 | 1,989,867 | +0.20(+0.76%) |
Mar 07, 2022 | 27.40 | 27.40 | 26.53 | 26.64 | 1,924,814 | -0.79(-2.88%) |
Mar 04, 2022 | 28.08 | 28.35 | 27.17 | 27.43 | 1,543,791 | -0.89(-3.13%) |
Mar 03, 2022 | 28.86 | 29.07 | 28.19 | 28.32 | 1,294,224 | -0.40(-1.41%) |
Mar 02, 2022 | 27.81 | 28.99 | 27.72 | 28.72 | 1,380,712 | +1.02(+3.69%) |
Mar 01, 2022 | 29.00 | 29.15 | 27.51 | 27.70 | 1,857,882 | -1.46(-5.02%) |
Feb 28, 2022 | 28.57 | 29.41 | 27.84 | 29.17 | 1,628,063 | +0.05(+0.17%) |
Feb 25, 2022 | 28.97 | 29.30 | 28.57 | 29.12 | 1,482,596 | +0.13(+0.43%) |
Feb 24, 2022 | 27.73 | 29.05 | 27.25 | 28.99 | 2,301,042 | +0.48(+1.69%) |
Feb 23, 2022 | 29.38 | 29.54 | 28.49 | 28.51 | 987,864 | -0.57(-1.95%) |
Feb 22, 2022 | 29.45 | 29.75 | 28.92 | 29.08 | 933,162 | -0.65(-2.17%) |
Feb 18, 2022 | 29.73 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 30.11 | 30.25 | 29.70 | 29.73 | 933,355 | -0.60(-1.97%) |
Feb 16, 2022 | 30.03 | 30.49 | 30.03 | 30.32 | 860,038 | -0.08(-0.25%) |
Feb 15, 2022 | 29.93 | 30.68 | 29.79 | 30.40 | 1,165,144 | +0.74(+2.50%) |
Feb 14, 2022 | 29.25 | 29.75 | 29.05 | 29.66 | 1,573,430 | +0.44(+1.52%) |
Feb 11, 2022 | 29.55 | 29.73 | 29.07 | 29.22 | 1,162,501 | -0.41(-1.40%) |
Feb 10, 2022 | 29.82 | 30.36 | 29.43 | 29.63 | 1,077,408 | -0.62(-2.04%) |
Feb 09, 2022 | 30.46 | 30.75 | 30.21 | 30.25 | 1,472,334 | +0.06(+0.19%) |
Feb 08, 2022 | 30.10 | 30.55 | 30.03 | 30.19 | 1,127,477 | +0.17(+0.58%) |
Feb 07, 2022 | 30.24 | 30.24 | 29.81 | 30.02 | 1,218,693 | -0.05(-0.16%) |
Feb 04, 2022 | 30.05 | 30.32 | 29.71 | 30.06 | 843,308 | -0.27(-0.89%) |
Feb 03, 2022 | 30.73 | 30.18 | 30.33 | 842,881 | -0.56(-1.81%) | |
Feb 02, 2022 | 30.67 | 31.21 | 30.36 | 30.89 | 1,394,917 | -0.10(-0.31%) |
Feb 01, 2022 | 30.48 | 31.03 | 30.32 | 30.99 | 1,691,748 | +1.32(+4.45%) |
Jan 28, 2022 | 30.03 | 30.31 | 28.20 | 29.67 | 2,689,967 | -0.47(-1.57%) |
Jan 27, 2022 | 31.13 | 31.43 | 29.95 | 30.14 | 1,474,100 | -0.74(-2.40%) |
Jan 26, 2022 | 31.19 | 31.87 | 30.67 | 30.88 | 1,727,983 | +0.14(+0.47%) |
Jan 25, 2022 | 30.79 | 31.09 | 29.91 | 30.74 | 1,380,438 | -0.43(-1.39%) |
Jan 24, 2022 | 30.38 | 31.23 | 29.76 | 31.17 | 1,491,802 | +0.30(+0.97%) |
Jan 21, 2022 | 31.27 | 31.62 | 30.77 | 30.87 | 835,106 | -0.42(-1.35%) |
Jan 20, 2022 | 32.55 | 32.55 | 31.26 | 31.30 | 971,429 | -1.13(-3.48%) |
Jan 19, 2022 | 33.68 | 33.73 | 32.37 | 32.42 | 949,929 | -1.16(-3.44%) |
Jan 18, 2022 | 33.97 | 34.00 | 33.49 | 33.58 | 936,996 | -0.75(-2.19%) |
Jan 14, 2022 | 34.33 | 0 | +0.26(+0.76%) | |||
Jan 13, 2022 | 34.08 | 34.42 | 33.82 | 34.07 | 807,906 | +0.23(+0.68%) |
Jan 12, 2022 | 34.26 | 34.39 | 33.64 | 33.84 | 713,788 | -0.45(-1.32%) |
Jan 11, 2022 | 33.89 | 34.30 | 33.49 | 34.29 | 782,849 | +0.35(+1.02%) |
Jan 10, 2022 | 33.61 | 34.00 | 33.11 | 33.95 | 1,142,421 | +0.04(+0.11%) |
Jan 07, 2022 | 34.07 | 34.09 | 33.53 | 33.91 | 858,434 | -0.05(-0.14%) |
Jan 06, 2022 | 33.98 | 34.08 | 33.47 | 33.96 | 1,107,026 | -0.13(-0.40%) |
Jan 05, 2022 | 34.75 | 34.87 | 34.06 | 34.09 | 1,329,652 | -0.65(-1.88%) |
Jan 04, 2022 | 34.25 | 35.20 | 34.05 | 34.74 | 1,447,550 | +0.81(+2.38%) |