Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.28 | 29.80 | 29.26 | 29.29 | 2,504,904 | -0.01(-0.03%) |
Mar 30, 2022 | 29.60 | 29.81 | 29.14 | 29.29 | 1,973,454 | -0.24(-0.82%) |
Mar 29, 2022 | 29.65 | 29.97 | 29.14 | 29.54 | 2,357,094 | +0.27(+0.92%) |
Mar 28, 2022 | 29.38 | 29.44 | 28.91 | 29.27 | 1,813,577 | -0.29(-0.97%) |
Mar 25, 2022 | 28.88 | 29.88 | 28.88 | 29.55 | 2,210,653 | +0.51(+1.76%) |
Mar 24, 2022 | 28.30 | 29.10 | 28.30 | 29.04 | 2,656,668 | +0.94(+3.34%) |
Mar 23, 2022 | 28.08 | 28.48 | 28.02 | 28.11 | 3,268,201 | -0.12(-0.43%) |
Mar 22, 2022 | 27.88 | 28.56 | 27.88 | 28.23 | 2,215,883 | +0.66(+2.39%) |
Mar 21, 2022 | 27.62 | 27.80 | 27.17 | 27.57 | 1,903,066 | +0.18(+0.64%) |
Mar 18, 2022 | 27.22 | 27.44 | 26.73 | 27.39 | 4,984,205 | -0.02(-0.07%) |
Mar 17, 2022 | 26.95 | 27.41 | 26.66 | 27.41 | 2,328,339 | +0.24(+0.89%) |
Mar 16, 2022 | 26.19 | 27.18 | 26.19 | 27.17 | 4,352,642 | +1.35(+5.22%) |
Mar 15, 2022 | 25.68 | 26.11 | 25.43 | 25.82 | 2,023,161 | +0.21(+0.83%) |
Mar 14, 2022 | 25.76 | 26.19 | 25.46 | 25.61 | 2,856,227 | +0.46(+1.81%) |
Mar 11, 2022 | 25.83 | 26.02 | 25.09 | 25.15 | 2,425,617 | -0.30(-1.17%) |
Mar 10, 2022 | 25.26 | 25.18 | 25.45 | 2,012,013 | -0.15(-0.58%) | |
Mar 09, 2022 | 25.53 | 26.16 | 25.38 | 25.60 | 2,049,617 | +0.88(+3.57%) |
Mar 08, 2022 | 25.11 | 25.55 | 24.54 | 24.71 | 2,989,076 | +0.22(+0.91%) |
Mar 07, 2022 | 25.30 | 25.39 | 24.47 | 24.49 | 2,621,271 | -1.09(-4.25%) |
Mar 04, 2022 | 25.72 | 26.01 | 25.40 | 25.58 | 3,140,900 | -0.99(-3.71%) |
Mar 03, 2022 | 26.46 | 26.76 | 26.08 | 26.56 | 2,765,687 | +0.22(+0.85%) |
Mar 02, 2022 | 25.25 | 26.46 | 25.25 | 26.34 | 3,344,877 | +1.36(+5.43%) |
Mar 01, 2022 | 25.53 | 25.70 | 24.27 | 24.98 | 5,028,577 | -0.97(-3.73%) |
Feb 28, 2022 | 25.59 | 26.13 | 25.59 | 25.95 | 2,368,710 | -0.56(-2.10%) |
Feb 25, 2022 | 25.69 | 26.63 | 26.32 | 26.51 | 3,278,915 | +1.13(+4.47%) |
Feb 24, 2022 | 24.85 | 25.47 | 24.50 | 25.37 | 3,469,863 | -0.60(-2.33%) |
Feb 23, 2022 | 26.47 | 26.68 | 25.87 | 25.98 | 2,636,161 | -0.18(-0.68%) |
Feb 22, 2022 | 26.57 | 26.85 | 25.85 | 26.15 | 3,129,379 | -0.63(-2.36%) |
Feb 18, 2022 | 26.79 | 0 | +0.05(+0.17%) | |||
Feb 17, 2022 | 27.10 | 27.32 | 26.54 | 26.74 | 2,262,930 | -0.78(-2.84%) |
Feb 16, 2022 | 27.19 | 27.87 | 27.19 | 27.52 | 2,347,853 | +0.11(+0.41%) |
Feb 15, 2022 | 26.79 | 27.46 | 26.75 | 27.41 | 2,182,742 | +0.87(+3.29%) |
Feb 14, 2022 | 27.03 | 27.15 | 26.31 | 26.53 | 3,384,871 | -0.64(-2.36%) |
Feb 11, 2022 | 26.67 | 27.95 | 26.56 | 27.18 | 3,575,714 | +0.42(+1.56%) |
Feb 10, 2022 | 26.16 | 27.45 | 26.16 | 26.76 | 2,927,734 | +0.51(+1.95%) |
Feb 09, 2022 | 26.58 | 26.84 | 26.21 | 26.25 | 3,070,291 | -0.40(-1.50%) |
Feb 08, 2022 | 25.76 | 26.68 | 25.55 | 26.65 | 3,882,638 | +1.28(+5.06%) |
Feb 07, 2022 | 25.34 | 25.66 | 25.22 | 25.36 | 2,996,205 | +0.14(+0.55%) |
Feb 04, 2022 | 24.02 | 25.45 | 23.97 | 25.22 | 3,480,365 | +1.21(+5.03%) |
Feb 03, 2022 | 24.03 | 24.02 | 2,814,177 | +0.07(+0.31%) | ||
Feb 02, 2022 | 23.73 | 24.42 | 23.38 | 23.94 | 3,032,270 | +0.39(+1.66%) |
Feb 01, 2022 | 23.62 | 23.68 | 23.24 | 23.55 | 5,426,003 | -0.04(-0.16%) |
Jan 31, 2022 | 23.00 | 23.61 | 23.59 | 3,044,345 | +0.36(+1.56%) | |
Jan 28, 2022 | 23.41 | 23.49 | 22.52 | 23.23 | 3,093,901 | -0.31(-1.30%) |
Jan 27, 2022 | 24.31 | 24.71 | 23.15 | 23.53 | 3,475,113 | -0.59(-2.47%) |
Jan 26, 2022 | 24.31 | 24.67 | 23.84 | 24.13 | 2,972,449 | +0.06(+0.27%) |
Jan 25, 2022 | 23.25 | 24.22 | 22.65 | 24.06 | 2,881,816 | +0.50(+2.11%) |
Jan 24, 2022 | 23.00 | 23.65 | 22.30 | 23.57 | 2,662,278 | -0.05(-0.19%) |
Jan 21, 2022 | 24.35 | 24.40 | 23.52 | 23.61 | 2,484,631 | -0.89(-3.64%) |
Jan 20, 2022 | 24.91 | 25.32 | 24.45 | 24.50 | 1,724,331 | -0.27(-1.08%) |
Jan 19, 2022 | 25.55 | 25.55 | 24.74 | 24.77 | 2,204,874 | -0.64(-2.53%) |
Jan 18, 2022 | 25.87 | 25.98 | 25.29 | 25.41 | 2,042,533 | -0.40(-1.57%) |
Jan 14, 2022 | 25.82 | 0 | +0.32(+1.26%) | |||
Jan 13, 2022 | 25.27 | 25.68 | 25.18 | 25.50 | 1,925,195 | +0.41(+1.65%) |
Jan 12, 2022 | 25.39 | 25.70 | 24.93 | 25.08 | 2,485,237 | -0.18(-0.73%) |
Jan 11, 2022 | 25.20 | 25.28 | 24.79 | 25.27 | 1,867,518 | +0.09(+0.37%) |
Jan 10, 2022 | 25.72 | 25.85 | 25.01 | 25.17 | 2,476,044 | -0.45(-1.76%) |
Jan 07, 2022 | 24.95 | 25.82 | 24.77 | 25.62 | 2,818,062 | +0.73(+2.95%) |
Jan 06, 2022 | 24.59 | 25.12 | 24.33 | 24.89 | 3,305,718 | +0.78(+3.24%) |
Jan 05, 2022 | 24.20 | 24.79 | 24.08 | 24.11 | 2,528,410 | +0.04(+0.15%) |
Jan 04, 2022 | 23.56 | 24.21 | 23.55 | 24.07 | 2,349,654 | +0.83(+3.56%) |