Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.96 | 34.16 | 32.88 | 33.21 | 9,959,491 | +0.23(+0.70%) |
Mar 30, 2022 | 33.80 | 34.28 | 32.57 | 32.98 | 8,391,969 | +0.15(+0.47%) |
Mar 29, 2022 | 32.08 | 33.10 | 31.42 | 32.83 | 10,250,937 | -0.86(-2.55%) |
Mar 28, 2022 | 32.30 | 33.71 | 32.16 | 33.68 | 10,707,363 | +0.55(+1.66%) |
Mar 25, 2022 | 29.77 | 33.27 | 29.74 | 33.13 | 22,077,788 | +3.46(+11.68%) |
Mar 24, 2022 | 27.98 | 30.23 | 27.89 | 29.67 | 14,478,742 | +1.97(+7.11%) |
Mar 23, 2022 | 27.62 | 28.04 | 27.18 | 27.70 | 7,466,938 | +0.48(+1.77%) |
Mar 22, 2022 | 27.61 | 27.79 | 26.64 | 27.22 | 8,119,503 | -0.21(-0.77%) |
Mar 21, 2022 | 26.61 | 27.43 | 26.61 | 27.43 | 15,453,504 | +1.25(+4.79%) |
Mar 18, 2022 | 26.11 | 26.29 | 25.74 | 26.18 | 6,361,744 | +0.07(+0.26%) |
Mar 17, 2022 | 25.85 | 26.18 | 25.30 | 26.11 | 7,836,979 | +0.95(+3.76%) |
Mar 16, 2022 | 24.75 | 25.36 | 24.55 | 25.16 | 9,024,180 | +0.42(+1.68%) |
Mar 15, 2022 | 23.62 | 24.84 | 23.45 | 24.75 | 7,785,448 | +0.21(+0.87%) |
Mar 14, 2022 | 25.58 | 25.72 | 24.30 | 24.53 | 9,743,396 | -1.52(-5.85%) |
Mar 11, 2022 | 25.72 | 26.60 | 25.44 | 26.06 | 12,043,827 | +0.02(+0.07%) |
Mar 10, 2022 | 25.54 | 26.25 | 26.04 | 9,518,513 | +0.82(+3.25%) | |
Mar 09, 2022 | 24.41 | 25.40 | 23.67 | 25.22 | 9,607,080 | +0.50(+2.03%) |
Mar 08, 2022 | 26.03 | 26.17 | 24.59 | 24.72 | 11,370,356 | -0.88(-3.43%) |
Mar 07, 2022 | 25.92 | 26.13 | 24.70 | 25.60 | 13,233,192 | +0.15(+0.61%) |
Mar 04, 2022 | 24.29 | 25.95 | 24.26 | 25.44 | 17,236,406 | +1.46(+6.08%) |
Mar 03, 2022 | 24.12 | 24.14 | 23.50 | 23.98 | 11,314,551 | -0.03(-0.12%) |
Mar 02, 2022 | 23.99 | 24.72 | 23.65 | 24.01 | 13,005,794 | +0.44(+1.88%) |
Mar 01, 2022 | 22.70 | 24.34 | 22.68 | 23.57 | 13,639,619 | +1.24(+5.53%) |
Feb 28, 2022 | 21.63 | 22.41 | 21.61 | 22.33 | 14,396,500 | +0.37(+1.67%) |
Feb 25, 2022 | 21.35 | 21.98 | 21.11 | 21.97 | 6,007,768 | +0.51(+2.38%) |
Feb 24, 2022 | 21.45 | 21.57 | 20.58 | 21.46 | 11,117,990 | +0.40(+1.88%) |
Feb 23, 2022 | 21.12 | 21.57 | 20.91 | 21.06 | 7,953,060 | +0.19(+0.92%) |
Feb 22, 2022 | 22.10 | 22.20 | 20.71 | 20.87 | 10,926,714 | -0.68(-3.14%) |
Feb 18, 2022 | 21.54 | 0 | -0.86(-3.83%) | |||
Feb 17, 2022 | 22.61 | 23.14 | 22.20 | 22.40 | 11,096,043 | -0.20(-0.90%) |
Feb 16, 2022 | 22.58 | 23.17 | 22.35 | 22.60 | 12,885,556 | +0.31(+1.39%) |
Feb 15, 2022 | 21.93 | 22.38 | 21.59 | 22.30 | 12,604,719 | +0.32(+1.45%) |
Feb 14, 2022 | 22.22 | 22.30 | 21.66 | 21.98 | 10,130,262 | -0.15(-0.70%) |
Feb 11, 2022 | 20.96 | 22.22 | 20.96 | 22.13 | 14,870,734 | +1.34(+6.43%) |
Feb 10, 2022 | 20.06 | 21.30 | 19.80 | 20.79 | 13,297,557 | +0.16(+0.79%) |
Feb 09, 2022 | 20.26 | 20.76 | 20.23 | 20.63 | 7,369,129 | +0.31(+1.51%) |
Feb 08, 2022 | 20.36 | 20.55 | 20.02 | 20.32 | 6,341,049 | +0.01(+0.05%) |
Feb 07, 2022 | 20.32 | 20.61 | 19.88 | 20.31 | 8,296,699 | -0.37(-1.81%) |
Feb 04, 2022 | 20.61 | 21.15 | 20.37 | 20.69 | 7,246,796 | +0.20(+0.98%) |
Feb 03, 2022 | 20.75 | 20.47 | 20.49 | 7,789,857 | -0.77(-3.61%) | |
Feb 02, 2022 | 21.40 | 21.48 | 20.71 | 21.25 | 9,343,292 | +0.35(+1.65%) |
Feb 01, 2022 | 20.19 | 21.17 | 20.07 | 20.91 | 9,102,842 | +0.52(+2.54%) |
Jan 31, 2022 | 20.43 | 20.54 | 20.39 | 7,776,986 | +0.11(+0.52%) | |
Jan 28, 2022 | 19.76 | 20.58 | 19.63 | 20.29 | 11,485,011 | +0.83(+4.24%) |
Jan 27, 2022 | 19.36 | 19.52 | 18.42 | 19.46 | 12,633,786 | +0.52(+2.74%) |
Jan 26, 2022 | 19.88 | 20.19 | 18.91 | 18.94 | 10,252,927 | -0.35(-1.79%) |
Jan 25, 2022 | 19.59 | 19.64 | 18.91 | 19.29 | 8,884,252 | -0.53(-2.66%) |
Jan 24, 2022 | 19.19 | 19.88 | 18.83 | 19.82 | 8,984,341 | +0.09(+0.44%) |
Jan 21, 2022 | 20.15 | 20.22 | 19.55 | 19.73 | 8,452,087 | -0.54(-2.65%) |
Jan 20, 2022 | 21.07 | 21.49 | 20.26 | 20.27 | 8,372,438 | -1.04(-4.87%) |
Jan 19, 2022 | 21.79 | 21.98 | 20.95 | 21.30 | 8,085,474 | -0.45(-2.07%) |
Jan 18, 2022 | 22.93 | 22.95 | 21.60 | 21.75 | 18,030,502 | -1.07(-4.71%) |
Jan 14, 2022 | 22.83 | 0 | +0.27(+1.19%) | |||
Jan 13, 2022 | 23.03 | 23.73 | 22.47 | 22.56 | 7,380,966 | -1.10(-4.66%) |
Jan 12, 2022 | 22.79 | 23.83 | 22.54 | 23.66 | 7,754,833 | +1.08(+4.80%) |
Jan 11, 2022 | 22.20 | 22.70 | 21.92 | 22.58 | 9,679,468 | +0.51(+2.30%) |
Jan 10, 2022 | 22.08 | 22.34 | 21.51 | 22.07 | 8,026,031 | +0.18(+0.83%) |
Jan 07, 2022 | 21.17 | 21.90 | 21.15 | 21.89 | 6,305,709 | +0.99(+4.73%) |
Jan 06, 2022 | 21.29 | 21.42 | 20.60 | 20.90 | 4,210,713 | +0.09(+0.42%) |
Jan 05, 2022 | 21.98 | 22.36 | 20.80 | 20.81 | 5,203,229 | -0.69(-3.21%) |
Jan 04, 2022 | 21.11 | 21.86 | 20.96 | 21.50 | 6,920,081 | +0.57(+2.70%) |