Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.14 | 40.20 | 38.98 | 39.40 | 771,949 | +0.09(+0.23%) |
Mar 30, 2022 | 38.82 | 39.38 | 38.29 | 39.31 | 559,955 | +0.78(+2.02%) |
Mar 29, 2022 | 38.34 | 38.86 | 37.24 | 38.53 | 779,120 | +0.09(+0.23%) |
Mar 28, 2022 | 38.46 | 38.89 | 37.74 | 38.45 | 479,951 | -0.13(-0.34%) |
Mar 25, 2022 | 38.61 | 39.44 | 38.32 | 38.57 | 760,084 | +0.01(+0.03%) |
Mar 24, 2022 | 37.01 | 38.62 | 37.01 | 38.56 | 760,272 | +1.50(+4.04%) |
Mar 23, 2022 | 37.10 | 38.35 | 36.79 | 37.07 | 685,727 | -0.17(-0.46%) |
Mar 22, 2022 | 35.96 | 37.28 | 35.59 | 37.24 | 621,154 | +1.41(+3.93%) |
Mar 21, 2022 | 35.79 | 37.13 | 35.20 | 35.83 | 837,813 | +0.04(+0.11%) |
Mar 18, 2022 | 34.69 | 36.04 | 34.47 | 35.79 | 2,178,963 | +1.06(+3.05%) |
Mar 17, 2022 | 32.27 | 34.74 | 32.17 | 34.73 | 1,067,604 | +2.42(+7.48%) |
Mar 16, 2022 | 32.01 | 32.92 | 31.10 | 32.31 | 741,174 | +0.46(+1.44%) |
Mar 15, 2022 | 31.68 | 32.15 | 30.77 | 31.85 | 639,680 | +0.36(+1.14%) |
Mar 14, 2022 | 32.60 | 32.74 | 30.70 | 31.50 | 964,142 | -0.97(-2.98%) |
Mar 11, 2022 | 35.04 | 36.11 | 32.45 | 32.46 | 1,425,153 | -1.95(-5.66%) |
Mar 10, 2022 | 34.62 | 34.06 | 34.41 | 822,655 | -0.80(-2.27%) | |
Mar 09, 2022 | 33.84 | 35.83 | 33.84 | 35.21 | 1,568,144 | +1.46(+4.32%) |
Mar 08, 2022 | 33.23 | 35.12 | 32.95 | 33.75 | 1,130,499 | +0.41(+1.23%) |
Mar 07, 2022 | 33.21 | 34.33 | 32.73 | 33.34 | 1,023,915 | +0.35(+1.06%) |
Mar 04, 2022 | 33.76 | 34.52 | 32.73 | 32.99 | 1,280,561 | -1.28(-3.73%) |
Mar 03, 2022 | 35.52 | 35.96 | 33.86 | 34.27 | 1,348,115 | -1.27(-3.57%) |
Mar 02, 2022 | 33.35 | 35.80 | 33.06 | 35.54 | 1,889,398 | +1.88(+5.58%) |
Mar 01, 2022 | 32.51 | 33.75 | 31.89 | 33.66 | 1,753,320 | +1.28(+3.95%) |
Feb 28, 2022 | 29.00 | 33.16 | 28.85 | 32.38 | 2,588,929 | +3.71(+12.95%) |
Feb 25, 2022 | 27.80 | 28.89 | 27.79 | 28.67 | 820,980 | +0.71(+2.53%) |
Feb 24, 2022 | 23.35 | 28.02 | 22.97 | 27.96 | 1,761,150 | +3.50(+14.33%) |
Feb 23, 2022 | 27.83 | 27.96 | 23.90 | 24.46 | 1,587,592 | -2.54(-9.39%) |
Feb 22, 2022 | 26.55 | 27.83 | 26.27 | 26.99 | 1,072,229 | -0.20(-0.73%) |
Feb 18, 2022 | 27.19 | 0 | -0.45(-1.63%) | |||
Feb 17, 2022 | 28.25 | 28.74 | 27.48 | 27.64 | 515,582 | -0.85(-2.98%) |
Feb 16, 2022 | 28.31 | 29.01 | 27.90 | 28.49 | 454,226 | +0.10(+0.35%) |
Feb 15, 2022 | 27.20 | 28.45 | 27.15 | 28.39 | 449,759 | +1.63(+6.08%) |
Feb 14, 2022 | 27.44 | 27.95 | 26.50 | 26.76 | 416,539 | -0.53(-1.94%) |
Feb 11, 2022 | 27.51 | 28.25 | 26.84 | 27.29 | 449,620 | -0.02(-0.07%) |
Feb 10, 2022 | 27.16 | 28.56 | 26.97 | 27.31 | 1,147,350 | -0.45(-1.62%) |
Feb 09, 2022 | 26.89 | 27.93 | 26.82 | 27.76 | 636,467 | +1.07(+4.00%) |
Feb 08, 2022 | 26.01 | 26.74 | 25.83 | 26.69 | 579,582 | +0.83(+3.20%) |
Feb 07, 2022 | 24.88 | 26.24 | 24.88 | 25.87 | 661,219 | +1.13(+4.56%) |
Feb 04, 2022 | 23.97 | 24.92 | 23.53 | 24.74 | 655,172 | +0.43(+1.77%) |
Feb 03, 2022 | 24.96 | 24.31 | 24.31 | 580,539 | -1.12(-4.40%) | |
Feb 02, 2022 | 26.07 | 26.28 | 24.71 | 25.43 | 733,811 | -0.82(-3.12%) |
Feb 01, 2022 | 26.25 | 26.43 | 25.41 | 26.24 | 708,549 | +0.28(+1.08%) |
Jan 31, 2022 | 24.00 | 25.96 | 25.96 | 1,885,267 | +1.59(+6.51%) | |
Jan 28, 2022 | 24.07 | 24.52 | 22.88 | 24.38 | 1,266,897 | -0.13(-0.53%) |
Jan 27, 2022 | 26.20 | 26.38 | 24.31 | 24.51 | 839,133 | -1.42(-5.47%) |
Jan 26, 2022 | 27.30 | 27.45 | 25.63 | 25.93 | 740,546 | -0.64(-2.41%) |
Jan 25, 2022 | 27.02 | 27.39 | 26.02 | 26.56 | 750,077 | -1.13(-4.07%) |
Jan 24, 2022 | 25.74 | 27.73 | 25.09 | 27.69 | 1,229,751 | +0.97(+3.62%) |
Jan 21, 2022 | 28.03 | 28.27 | 26.40 | 26.72 | 1,176,423 | -1.52(-5.37%) |
Jan 20, 2022 | 27.62 | 29.63 | 27.62 | 28.24 | 1,217,098 | +1.24(+4.58%) |
Jan 19, 2022 | 27.85 | 28.24 | 26.99 | 27.00 | 647,479 | -0.85(-3.05%) |
Jan 18, 2022 | 29.10 | 29.11 | 27.83 | 27.85 | 736,879 | -1.61(-5.46%) |
Jan 14, 2022 | 29.46 | 0 | -0.26(-0.87%) | |||
Jan 13, 2022 | 30.20 | 30.45 | 29.48 | 29.72 | 441,198 | -0.48(-1.59%) |
Jan 12, 2022 | 30.92 | 31.07 | 30.10 | 30.20 | 579,160 | -0.33(-1.08%) |
Jan 11, 2022 | 29.25 | 30.80 | 29.10 | 30.53 | 584,977 | +1.32(+4.51%) |
Jan 10, 2022 | 29.38 | 29.50 | 28.19 | 29.21 | 756,025 | -0.44(-1.48%) |
Jan 07, 2022 | 29.57 | 30.37 | 29.44 | 29.65 | 507,342 | +0.30(+1.02%) |
Jan 06, 2022 | 29.95 | 30.26 | 29.01 | 29.35 | 581,283 | -0.35(-1.18%) |
Jan 05, 2022 | 31.43 | 31.65 | 29.54 | 29.70 | 792,924 | -1.54(-4.92%) |
Jan 04, 2022 | 30.44 | 31.43 | 30.03 | 31.24 | 881,315 | +1.08(+3.57%) |