Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.23 | 35.73 | 34.81 | 35.36 | 546,639 | +0.26(+0.74%) |
Mar 30, 2022 | 36.06 | 36.45 | 34.97 | 35.10 | 959,364 | -1.02(-2.82%) |
Mar 29, 2022 | 35.48 | 36.45 | 35.10 | 36.12 | 1,079,479 | +0.45(+1.26%) |
Mar 28, 2022 | 35.40 | 36.48 | 33.33 | 35.67 | 1,508,473 | -0.14(-0.39%) |
Mar 25, 2022 | 37.15 | 37.15 | 35.20 | 35.81 | 526,820 | -1.38(-3.71%) |
Mar 24, 2022 | 36.29 | 37.19 | 35.56 | 37.19 | 728,250 | +1.04(+2.88%) |
Mar 23, 2022 | 36.52 | 37.52 | 35.82 | 36.15 | 1,360,650 | -1.06(-2.85%) |
Mar 22, 2022 | 35.86 | 37.73 | 35.76 | 37.21 | 1,046,831 | +1.66(+4.67%) |
Mar 21, 2022 | 35.10 | 36.65 | 34.75 | 35.55 | 1,099,868 | +0.47(+1.34%) |
Mar 18, 2022 | 33.68 | 35.38 | 33.47 | 35.08 | 2,011,780 | +1.14(+3.36%) |
Mar 17, 2022 | 31.37 | 34.55 | 30.37 | 33.94 | 1,803,181 | +0.78(+2.35%) |
Mar 16, 2022 | 33.00 | 33.16 | 31.35 | 33.16 | 1,747,749 | +2.48(+8.08%) |
Mar 15, 2022 | 28.88 | 30.71 | 27.55 | 30.68 | 1,466,398 | +2.08(+7.27%) |
Mar 14, 2022 | 32.30 | 32.61 | 28.30 | 28.60 | 2,303,188 | -4.56(-13.75%) |
Mar 11, 2022 | 35.30 | 36.25 | 33.11 | 33.16 | 1,404,386 | -1.76(-5.04%) |
Mar 10, 2022 | 36.26 | 36.74 | 34.44 | 34.92 | 1,542,078 | -2.12(-5.72%) |
Mar 09, 2022 | 36.32 | 37.84 | 34.75 | 37.04 | 1,851,118 | +0.64(+1.76%) |
Mar 08, 2022 | 32.72 | 36.97 | 32.64 | 36.40 | 3,077,973 | +4.50(+14.11%) |
Mar 07, 2022 | 31.88 | 33.02 | 31.56 | 31.90 | 1,294,882 | +1.04(+3.37%) |
Mar 04, 2022 | 30.10 | 31.05 | 30.03 | 30.86 | 707,177 | +0.28(+0.92%) |
Mar 03, 2022 | 31.75 | 32.00 | 30.28 | 30.58 | 600,376 | -0.55(-1.77%) |
Mar 02, 2022 | 32.29 | 32.55 | 30.28 | 31.13 | 1,140,928 | -1.64(-5.00%) |
Mar 01, 2022 | 31.62 | 33.00 | 31.60 | 32.77 | 1,464,015 | +1.11(+3.51%) |
Feb 28, 2022 | 30.33 | 32.25 | 30.05 | 31.66 | 1,624,718 | +1.82(+6.10%) |
Feb 25, 2022 | 29.10 | 29.92 | 29.24 | 29.84 | 880,869 | +0.74(+2.54%) |
Feb 24, 2022 | 25.52 | 29.15 | 25.10 | 29.10 | 1,149,084 | +2.47(+9.28%) |
Feb 23, 2022 | 26.96 | 27.42 | 26.56 | 26.63 | 761,619 | +0.11(+0.41%) |
Feb 22, 2022 | 27.58 | 27.75 | 26.36 | 26.52 | 654,616 | -1.86(-6.55%) |
Feb 18, 2022 | 28.38 | 0 | -0.62(-2.14%) | |||
Feb 17, 2022 | 29.04 | 29.84 | 28.83 | 29.00 | 513,981 | -0.55(-1.86%) |
Feb 16, 2022 | 28.86 | 29.68 | 28.56 | 29.55 | 401,290 | +0.22(+0.75%) |
Feb 15, 2022 | 28.05 | 29.46 | 28.05 | 29.33 | 809,504 | +1.97(+7.20%) |
Feb 14, 2022 | 27.13 | 27.95 | 26.91 | 27.36 | 623,222 | -0.24(-0.87%) |
Feb 11, 2022 | 27.93 | 28.49 | 27.20 | 27.60 | 862,974 | -0.31(-1.11%) |
Feb 10, 2022 | 27.27 | 28.67 | 27.21 | 27.91 | 753,526 | -0.29(-1.03%) |
Feb 09, 2022 | 28.73 | 29.12 | 27.42 | 28.20 | 1,330,825 | +0.86(+3.15%) |
Feb 08, 2022 | 26.71 | 27.39 | 26.60 | 27.34 | 599,004 | +0.63(+2.36%) |
Feb 07, 2022 | 26.66 | 27.22 | 26.36 | 26.71 | 594,982 | +0.05(+0.19%) |
Feb 04, 2022 | 25.76 | 26.81 | 25.76 | 26.66 | 669,862 | +0.89(+3.45%) |
Feb 03, 2022 | 25.54 | 25.77 | 768,836 | -0.77(-2.90%) | ||
Feb 02, 2022 | 28.13 | 28.13 | 26.47 | 26.54 | 656,408 | -1.25(-4.50%) |
Feb 01, 2022 | 27.76 | 28.20 | 27.23 | 27.79 | 796,197 | -0.20(-0.71%) |
Jan 31, 2022 | 25.44 | 27.99 | 1,520,692 | +2.75(+10.90%) | ||
Jan 28, 2022 | 24.66 | 25.62 | 24.27 | 25.24 | 863,190 | +0.17(+0.68%) |
Jan 27, 2022 | 26.41 | 26.59 | 24.92 | 25.07 | 941,767 | -0.87(-3.35%) |
Jan 26, 2022 | 26.64 | 27.22 | 25.69 | 25.94 | 1,560,650 | +0.62(+2.45%) |
Jan 25, 2022 | 24.84 | 25.64 | 24.37 | 25.32 | 878,259 | -0.29(-1.13%) |
Jan 24, 2022 | 24.14 | 25.67 | 23.25 | 25.61 | 1,377,511 | +0.43(+1.71%) |
Jan 21, 2022 | 26.11 | 26.53 | 24.91 | 25.18 | 1,787,505 | -1.26(-4.77%) |
Jan 20, 2022 | 26.76 | 27.84 | 26.40 | 26.44 | 1,032,939 | +0.04(+0.15%) |
Jan 19, 2022 | 27.33 | 27.75 | 26.38 | 26.40 | 973,898 | -0.89(-3.26%) |
Jan 18, 2022 | 27.96 | 28.39 | 27.25 | 27.29 | 1,244,695 | -0.96(-3.40%) |
Jan 14, 2022 | 28.25 | 0 | +0.49(+1.77%) | |||
Jan 13, 2022 | 30.38 | 30.64 | 27.68 | 27.76 | 1,823,047 | -1.96(-6.59%) |
Jan 12, 2022 | 30.15 | 30.83 | 29.50 | 29.72 | 944,465 | +0.21(+0.71%) |
Jan 11, 2022 | 29.11 | 29.91 | 28.99 | 29.51 | 664,147 | +0.41(+1.41%) |
Jan 10, 2022 | 29.26 | 29.50 | 28.31 | 29.10 | 866,500 | -0.68(-2.28%) |
Jan 07, 2022 | 29.44 | 30.49 | 29.27 | 29.78 | 833,781 | +0.61(+2.09%) |
Jan 06, 2022 | 29.00 | 29.66 | 28.11 | 29.17 | 1,138,968 | +0.01(+0.03%) |
Jan 05, 2022 | 31.08 | 31.39 | 29.07 | 29.16 | 1,025,839 | -2.01(-6.45%) |
Jan 04, 2022 | 31.70 | 31.88 | 29.94 | 31.17 | 1,183,207 | -0.13(-0.42%) |