Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.17 | 28.34 | 27.95 | 27.95 | 1,051,726 | -0.30(-1.06%) |
Mar 30, 2022 | 28.69 | 28.78 | 28.03 | 28.25 | 867,981 | -0.90(-3.09%) |
Mar 29, 2022 | 28.99 | 29.59 | 28.99 | 29.15 | 1,182,860 | +0.61(+2.14%) |
Mar 28, 2022 | 28.44 | 28.70 | 28.27 | 28.54 | 329,882 | +0.14(+0.49%) |
Mar 25, 2022 | 28.33 | 28.41 | 28.00 | 28.40 | 506,116 | -0.18(-0.63%) |
Mar 24, 2022 | 28.33 | 28.65 | 28.17 | 28.58 | 685,580 | +0.43(+1.53%) |
Mar 23, 2022 | 28.05 | 28.57 | 28.05 | 28.15 | 608,472 | -0.46(-1.61%) |
Mar 22, 2022 | 28.77 | 29.16 | 28.53 | 28.61 | 1,333,222 | +0.79(+2.84%) |
Mar 21, 2022 | 27.78 | 27.89 | 27.52 | 27.82 | 416,089 | -0.77(-2.69%) |
Mar 18, 2022 | 28.00 | 28.60 | 27.88 | 28.59 | 641,280 | +0.51(+1.82%) |
Mar 17, 2022 | 28.01 | 28.32 | 27.70 | 28.08 | 2,882,971 | -0.38(-1.34%) |
Mar 16, 2022 | 27.83 | 28.46 | 27.50 | 28.46 | 996,115 | +0.86(+3.12%) |
Mar 15, 2022 | 26.47 | 27.77 | 26.47 | 27.60 | 1,278,759 | +1.83(+7.10%) |
Mar 14, 2022 | 26.36 | 26.70 | 25.47 | 25.77 | 2,368,731 | -0.43(-1.64%) |
Mar 11, 2022 | 27.62 | 27.64 | 26.12 | 26.20 | 2,301,642 | +0.08(+0.31%) |
Mar 10, 2022 | 26.43 | 25.91 | 26.12 | 1,970,569 | -0.52(-1.95%) | |
Mar 09, 2022 | 26.54 | 26.91 | 26.14 | 26.64 | 1,818,881 | +1.74(+6.99%) |
Mar 08, 2022 | 25.00 | 25.68 | 24.50 | 24.90 | 2,025,528 | +0.15(+0.61%) |
Mar 07, 2022 | 25.56 | 25.81 | 24.60 | 24.75 | 1,424,018 | -1.58(-6.00%) |
Mar 04, 2022 | 26.24 | 26.65 | 25.72 | 26.33 | 3,457,470 | -1.75(-6.23%) |
Mar 03, 2022 | 28.94 | 29.27 | 27.88 | 28.08 | 887,391 | -1.81(-6.06%) |
Mar 02, 2022 | 28.99 | 29.98 | 28.99 | 29.89 | 989,580 | +1.09(+3.78%) |
Mar 01, 2022 | 29.94 | 30.12 | 28.59 | 28.80 | 975,522 | -1.49(-4.92%) |
Feb 28, 2022 | 30.06 | 30.57 | 29.95 | 30.29 | 527,048 | -0.51(-1.66%) |
Feb 25, 2022 | 30.30 | 31.00 | 30.59 | 30.80 | 1,540,018 | +1.44(+4.90%) |
Feb 24, 2022 | 27.99 | 29.38 | 27.52 | 29.36 | 1,421,945 | -1.67(-5.38%) |
Feb 23, 2022 | 31.78 | 32.20 | 30.87 | 31.03 | 898,477 | -0.52(-1.65%) |
Feb 22, 2022 | 31.74 | 32.13 | 31.06 | 31.55 | 999,775 | -1.12(-3.43%) |
Feb 18, 2022 | 32.67 | 0 | -0.30(-0.91%) | |||
Feb 17, 2022 | 33.07 | 33.22 | 32.88 | 32.97 | 732,687 | -0.08(-0.24%) |
Feb 16, 2022 | 32.81 | 33.29 | 32.81 | 33.05 | 715,924 | -0.15(-0.45%) |
Feb 15, 2022 | 33.05 | 33.35 | 32.95 | 33.20 | 925,842 | +2.09(+6.72%) |
Feb 14, 2022 | 31.15 | 31.25 | 30.57 | 31.11 | 847,403 | -1.09(-3.39%) |
Feb 11, 2022 | 32.96 | 33.18 | 31.95 | 32.20 | 2,510,984 | -1.16(-3.48%) |
Feb 10, 2022 | 33.50 | 33.88 | 33.28 | 33.36 | 695,824 | -0.67(-1.97%) |
Feb 09, 2022 | 33.41 | 34.50 | 33.35 | 34.03 | 1,439,223 | +1.04(+3.15%) |
Feb 08, 2022 | 32.71 | 33.03 | 32.44 | 32.99 | 586,354 | +0.19(+0.58%) |
Feb 07, 2022 | 32.78 | 33.06 | 32.55 | 32.80 | 707,375 | -0.30(-0.91%) |
Feb 04, 2022 | 32.64 | 33.25 | 32.64 | 33.10 | 691,444 | -0.01(-0.03%) |
Feb 03, 2022 | 33.00 | 33.11 | 827,263 | -0.55(-1.63%) | ||
Feb 02, 2022 | 33.47 | 33.83 | 33.41 | 33.66 | 600,172 | +0.26(+0.78%) |
Feb 01, 2022 | 33.33 | 33.57 | 32.87 | 33.40 | 607,494 | -0.36(-1.07%) |
Jan 31, 2022 | 33.14 | 33.97 | 33.76 | 1,937,333 | +0.99(+3.02%) | |
Jan 28, 2022 | 32.70 | 32.83 | 32.18 | 32.77 | 972,073 | +0.07(+0.21%) |
Jan 27, 2022 | 32.59 | 32.99 | 32.41 | 32.70 | 1,360,001 | +0.95(+2.99%) |
Jan 26, 2022 | 32.20 | 32.39 | 31.40 | 31.75 | 781,039 | -0.15(-0.47%) |
Jan 25, 2022 | 32.00 | 32.50 | 31.87 | 31.90 | 1,592,269 | +0.39(+1.24%) |
Jan 24, 2022 | 31.13 | 31.53 | 30.25 | 31.51 | 1,233,607 | -1.11(-3.40%) |
Jan 21, 2022 | 33.22 | 33.47 | 32.40 | 32.62 | 1,221,775 | -1.41(-4.14%) |
Jan 20, 2022 | 34.00 | 34.90 | 33.95 | 34.03 | 1,152,425 | -0.27(-0.79%) |
Jan 19, 2022 | 34.67 | 35.08 | 34.27 | 34.30 | 2,496,601 | +0.52(+1.54%) |
Jan 18, 2022 | 33.89 | 34.33 | 33.72 | 33.78 | 755,974 | -0.72(-2.09%) |
Jan 14, 2022 | 34.50 | 0 | +0.50(+1.47%) | |||
Jan 13, 2022 | 34.47 | 34.65 | 33.86 | 34.00 | 739,759 | -0.32(-0.93%) |
Jan 12, 2022 | 34.36 | 34.70 | 34.19 | 34.32 | 609,918 | +0.19(+0.56%) |
Jan 11, 2022 | 33.64 | 34.18 | 33.45 | 34.13 | 561,207 | +0.50(+1.49%) |
Jan 10, 2022 | 33.38 | 33.88 | 33.33 | 33.63 | 1,075,792 | +0.75(+2.28%) |
Jan 07, 2022 | 32.81 | 32.92 | 32.37 | 32.88 | 598,016 | +0.03(+0.09%) |
Jan 06, 2022 | 32.50 | 33.06 | 32.37 | 32.85 | 943,870 | +0.90(+2.82%) |
Jan 05, 2022 | 32.39 | 32.72 | 31.81 | 31.95 | 969,044 | -0.28(-0.87%) |
Jan 04, 2022 | 32.77 | 33.00 | 32.13 | 32.23 | 1,453,301 | -1.25(-3.73%) |