Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.81 | 31.97 | 31.43 | 31.43 | 2,846,526 | -0.28(-0.89%) |
Mar 30, 2022 | 32.01 | 32.19 | 31.60 | 31.72 | 2,265,903 | -1.30(-3.94%) |
Mar 29, 2022 | 32.55 | 33.03 | 32.55 | 33.02 | 3,095,296 | +0.42(+1.28%) |
Mar 28, 2022 | 32.37 | 32.62 | 32.19 | 32.60 | 2,728,455 | -0.19(-0.57%) |
Mar 25, 2022 | 32.91 | 32.94 | 32.49 | 32.79 | 2,376,077 | -0.16(-0.49%) |
Mar 24, 2022 | 32.84 | 32.97 | 32.54 | 32.95 | 2,724,435 | -0.05(-0.14%) |
Mar 23, 2022 | 33.00 | 33.25 | 32.88 | 33.00 | 2,894,475 | -0.45(-1.36%) |
Mar 22, 2022 | 33.43 | 33.60 | 33.32 | 33.45 | 2,104,204 | +0.24(+0.71%) |
Mar 21, 2022 | 33.38 | 33.50 | 32.99 | 33.22 | 2,361,828 | -0.38(-1.13%) |
Mar 18, 2022 | 32.90 | 33.64 | 32.90 | 33.59 | 2,816,789 | +0.16(+0.48%) |
Mar 17, 2022 | 32.91 | 33.50 | 32.86 | 33.43 | 2,107,232 | +0.57(+1.73%) |
Mar 16, 2022 | 32.21 | 32.87 | 32.05 | 32.87 | 3,667,736 | +1.31(+4.14%) |
Mar 15, 2022 | 31.35 | 31.64 | 31.11 | 31.56 | 2,645,267 | +0.01(+0.03%) |
Mar 14, 2022 | 31.79 | 31.98 | 31.38 | 31.55 | 2,385,284 | +0.76(+2.46%) |
Mar 11, 2022 | 31.57 | 31.65 | 30.78 | 30.79 | 2,364,364 | -0.43(-1.37%) |
Mar 10, 2022 | 30.99 | 30.95 | 31.22 | 2,657,351 | -0.34(-1.08%) | |
Mar 09, 2022 | 31.34 | 31.81 | 30.89 | 31.56 | 4,092,449 | +1.31(+4.32%) |
Mar 08, 2022 | 30.06 | 30.98 | 29.67 | 30.25 | 4,147,977 | +1.35(+4.69%) |
Mar 07, 2022 | 29.71 | 29.82 | 28.82 | 28.90 | 3,857,154 | -1.12(-3.72%) |
Mar 04, 2022 | 30.11 | 30.20 | 29.71 | 30.01 | 3,436,283 | -1.33(-4.23%) |
Mar 03, 2022 | 31.90 | 31.93 | 31.29 | 31.34 | 2,504,607 | -0.27(-0.87%) |
Mar 02, 2022 | 31.43 | 31.75 | 31.20 | 31.61 | 2,946,999 | +0.44(+1.40%) |
Mar 01, 2022 | 32.20 | 32.32 | 31.04 | 31.18 | 3,227,400 | -0.73(-2.29%) |
Feb 28, 2022 | 31.57 | 32.21 | 31.55 | 31.91 | 2,729,455 | -0.06(-0.18%) |
Feb 25, 2022 | 31.34 | 31.99 | 31.50 | 31.97 | 3,849,322 | +0.62(+1.96%) |
Feb 24, 2022 | 30.07 | 31.41 | 30.02 | 31.35 | 5,428,419 | -0.01(-0.03%) |
Feb 23, 2022 | 32.30 | 32.33 | 31.31 | 31.36 | 2,117,382 | -0.64(-2.01%) |
Feb 22, 2022 | 32.01 | 32.32 | 31.68 | 32.00 | 2,022,131 | -0.53(-1.63%) |
Feb 18, 2022 | 32.53 | 0 | -0.11(-0.35%) | |||
Feb 17, 2022 | 33.06 | 33.12 | 32.62 | 32.65 | 1,737,040 | -0.82(-2.46%) |
Feb 16, 2022 | 33.04 | 33.54 | 33.02 | 33.47 | 1,600,756 | +0.36(+1.09%) |
Feb 15, 2022 | 32.98 | 33.15 | 32.87 | 33.11 | 2,118,101 | +0.95(+2.95%) |
Feb 14, 2022 | 32.07 | 32.28 | 31.83 | 32.16 | 2,274,047 | -0.35(-1.08%) |
Feb 11, 2022 | 33.29 | 33.37 | 32.39 | 32.51 | 2,852,757 | -0.82(-2.47%) |
Feb 10, 2022 | 33.43 | 33.87 | 33.23 | 33.34 | 2,424,397 | -0.59(-1.73%) |
Feb 09, 2022 | 33.94 | 33.98 | 33.80 | 33.93 | 2,340,776 | +0.82(+2.49%) |
Feb 08, 2022 | 32.98 | 33.16 | 32.78 | 33.10 | 2,148,126 | +0.24(+0.72%) |
Feb 07, 2022 | 32.79 | 33.11 | 32.72 | 32.87 | 2,298,598 | +0.61(+1.88%) |
Feb 04, 2022 | 32.38 | 32.49 | 32.04 | 32.26 | 2,918,564 | -0.23(-0.70%) |
Feb 03, 2022 | 32.52 | 32.43 | 32.49 | 1,991,133 | -1.20(-3.57%) | |
Feb 02, 2022 | 33.49 | 33.77 | 33.47 | 33.69 | 2,167,796 | +0.36(+1.08%) |
Feb 01, 2022 | 33.34 | 33.36 | 32.93 | 33.33 | 2,105,636 | +0.39(+1.18%) |
Jan 31, 2022 | 32.29 | 32.97 | 32.94 | 2,758,577 | +0.77(+2.39%) | |
Jan 28, 2022 | 31.78 | 32.18 | 31.38 | 32.17 | 2,949,328 | -0.55(-1.68%) |
Jan 27, 2022 | 33.38 | 33.60 | 32.56 | 32.72 | 3,141,526 | -0.67(-2.01%) |
Jan 26, 2022 | 34.08 | 34.18 | 33.13 | 33.40 | 2,904,365 | -0.03(-0.08%) |
Jan 25, 2022 | 33.44 | 33.67 | 33.02 | 33.42 | 2,811,116 | -0.41(-1.20%) |
Jan 24, 2022 | 33.32 | 33.86 | 32.69 | 33.83 | 3,404,644 | -0.64(-1.87%) |
Jan 21, 2022 | 34.76 | 34.95 | 34.44 | 34.48 | 2,543,248 | -0.55(-1.57%) |
Jan 20, 2022 | 35.43 | 35.69 | 34.99 | 35.03 | 1,893,756 | -0.06(-0.16%) |
Jan 19, 2022 | 35.41 | 35.49 | 35.03 | 35.08 | 3,164,329 | +0.39(+1.12%) |
Jan 18, 2022 | 34.79 | 34.83 | 34.54 | 34.69 | 1,742,689 | -0.69(-1.95%) |
Jan 14, 2022 | 35.39 | 0 | -0.57(-1.58%) | |||
Jan 13, 2022 | 36.32 | 36.41 | 35.89 | 35.95 | 1,636,848 | -0.63(-1.71%) |
Jan 12, 2022 | 36.30 | 36.61 | 36.29 | 36.58 | 1,604,858 | +1.13(+3.18%) |
Jan 11, 2022 | 35.02 | 35.47 | 34.91 | 35.45 | 2,097,486 | +0.61(+1.74%) |
Jan 10, 2022 | 34.92 | 34.98 | 34.44 | 34.85 | 2,392,464 | -1.25(-3.46%) |
Jan 07, 2022 | 36.09 | 36.24 | 35.82 | 36.10 | 1,448,316 | -0.16(-0.44%) |
Jan 06, 2022 | 36.29 | 36.52 | 36.18 | 36.26 | 1,871,426 | -0.15(-0.42%) |
Jan 05, 2022 | 36.89 | 37.05 | 36.40 | 36.41 | 1,670,976 | -0.54(-1.46%) |
Jan 04, 2022 | 36.78 | 37.05 | 36.72 | 36.95 | 1,733,096 | +0.50(+1.38%) |