Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.58 | 34.77 | 34.13 | 34.14 | 1,494,067 | -0.38(-1.10%) |
Mar 30, 2022 | 34.22 | 34.52 | 34.04 | 34.52 | 858,069 | +0.28(+0.83%) |
Mar 29, 2022 | 33.84 | 34.34 | 33.84 | 34.24 | 1,132,551 | +0.71(+2.12%) |
Mar 28, 2022 | 32.96 | 33.53 | 32.91 | 33.53 | 661,051 | +0.59(+1.80%) |
Mar 25, 2022 | 32.81 | 33.04 | 32.60 | 32.93 | 613,696 | +0.26(+0.81%) |
Mar 24, 2022 | 32.74 | 32.91 | 32.35 | 32.67 | 791,605 | +0.12(+0.36%) |
Mar 23, 2022 | 32.70 | 32.78 | 32.38 | 32.55 | 924,707 | -0.28(-0.86%) |
Mar 22, 2022 | 32.96 | 33.17 | 32.75 | 32.83 | 1,390,780 | -0.12(-0.35%) |
Mar 21, 2022 | 33.20 | 33.50 | 32.63 | 32.95 | 1,497,693 | -0.36(-1.08%) |
Mar 18, 2022 | 33.45 | 33.48 | 32.96 | 33.31 | 2,931,863 | -0.05(-0.15%) |
Mar 17, 2022 | 32.89 | 33.39 | 32.68 | 33.36 | 1,488,051 | +0.48(+1.45%) |
Mar 16, 2022 | 32.57 | 33.04 | 32.28 | 32.88 | 1,885,770 | +0.32(+0.99%) |
Mar 15, 2022 | 32.75 | 32.88 | 32.19 | 32.56 | 1,432,716 | +0.07(+0.21%) |
Mar 14, 2022 | 31.62 | 32.60 | 31.38 | 32.49 | 1,814,451 | +1.13(+3.60%) |
Mar 11, 2022 | 31.82 | 32.00 | 31.27 | 31.36 | 2,017,836 | -0.39(-1.23%) |
Mar 10, 2022 | 31.49 | 31.77 | 31.33 | 31.75 | 1,292,247 | -0.12(-0.37%) |
Mar 09, 2022 | 32.13 | 32.52 | 31.82 | 31.87 | 1,438,964 | +0.15(+0.46%) |
Mar 08, 2022 | 32.76 | 32.96 | 31.59 | 31.72 | 3,595,802 | -1.35(-4.09%) |
Mar 07, 2022 | 33.19 | 33.24 | 32.60 | 33.08 | 2,213,260 | -0.05(-0.15%) |
Mar 04, 2022 | 32.45 | 33.20 | 32.04 | 33.13 | 1,941,939 | +0.52(+1.58%) |
Mar 03, 2022 | 33.37 | 33.41 | 32.45 | 32.61 | 2,863,016 | -0.58(-1.76%) |
Mar 02, 2022 | 32.35 | 33.34 | 32.32 | 33.20 | 2,442,376 | +0.90(+2.77%) |
Mar 01, 2022 | 31.80 | 32.54 | 31.45 | 32.30 | 2,502,118 | +0.52(+1.62%) |
Feb 28, 2022 | 31.06 | 31.85 | 31.05 | 31.78 | 2,428,647 | +0.49(+1.56%) |
Feb 25, 2022 | 30.78 | 31.38 | 30.97 | 31.30 | 2,543,758 | +0.52(+1.68%) |
Feb 24, 2022 | 29.16 | 30.85 | 29.05 | 30.78 | 2,429,484 | +1.26(+4.26%) |
Feb 23, 2022 | 30.34 | 30.54 | 29.47 | 29.52 | 2,088,064 | -0.66(-2.19%) |
Feb 22, 2022 | 30.17 | 30.52 | 29.97 | 30.19 | 2,674,901 | -0.14(-0.45%) |
Feb 18, 2022 | 30.32 | 0 | -0.06(-0.19%) | |||
Feb 17, 2022 | 30.44 | 30.64 | 30.27 | 30.38 | 1,224,663 | -0.18(-0.57%) |
Feb 16, 2022 | 30.40 | 30.70 | 29.95 | 30.56 | 1,296,180 | +0.07(+0.22%) |
Feb 15, 2022 | 30.46 | 30.54 | 30.07 | 30.49 | 2,074,665 | +0.45(+1.49%) |
Feb 14, 2022 | 29.90 | 30.22 | 29.76 | 30.04 | 1,750,504 | +0.11(+0.36%) |
Feb 11, 2022 | 30.19 | 30.49 | 29.67 | 29.93 | 2,301,918 | -0.19(-0.65%) |
Feb 10, 2022 | 29.97 | 30.48 | 29.81 | 30.13 | 2,303,294 | -0.41(-1.34%) |
Feb 09, 2022 | 29.79 | 30.56 | 29.79 | 30.54 | 1,773,398 | +1.01(+3.43%) |
Feb 08, 2022 | 29.49 | 29.75 | 29.34 | 29.52 | 1,465,117 | -0.08(-0.26%) |
Feb 07, 2022 | 29.66 | 29.87 | 29.46 | 29.60 | 2,641,622 | +0.04(+0.13%) |
Feb 04, 2022 | 29.61 | 29.79 | 29.08 | 29.56 | 2,475,770 | -0.26(-0.88%) |
Feb 03, 2022 | 30.31 | 29.77 | 29.82 | 1,602,376 | -0.72(-2.35%) | |
Feb 02, 2022 | 30.03 | 30.66 | 29.92 | 30.54 | 1,551,789 | +0.42(+1.39%) |
Feb 01, 2022 | 30.12 | 30.26 | 29.73 | 30.12 | 1,431,175 | +0.17(+0.58%) |
Jan 31, 2022 | 29.02 | 30.04 | 29.95 | 4,000,207 | +0.86(+2.97%) | |
Jan 28, 2022 | 28.14 | 29.09 | 27.72 | 29.09 | 2,510,011 | +0.96(+3.42%) |
Jan 27, 2022 | 29.02 | 29.19 | 27.67 | 28.12 | 3,462,140 | -0.71(-2.46%) |
Jan 26, 2022 | 29.14 | 29.59 | 28.48 | 28.83 | 10,714,878 | -1.51(-4.99%) |
Jan 25, 2022 | 30.42 | 30.74 | 29.97 | 30.35 | 3,428,493 | -0.62(-2.01%) |
Jan 24, 2022 | 30.06 | 31.00 | 29.52 | 30.97 | 2,660,720 | +0.56(+1.85%) |
Jan 21, 2022 | 30.74 | 31.05 | 30.36 | 30.41 | 1,735,735 | -0.32(-1.04%) |
Jan 20, 2022 | 31.22 | 31.58 | 30.70 | 30.73 | 1,485,229 | -0.33(-1.06%) |
Jan 19, 2022 | 30.79 | 31.14 | 30.62 | 31.06 | 1,938,694 | +0.27(+0.88%) |
Jan 18, 2022 | 30.95 | 31.26 | 30.49 | 30.79 | 1,878,908 | -0.87(-2.76%) |
Jan 14, 2022 | 31.66 | 0 | -0.86(-2.66%) | |||
Jan 13, 2022 | 32.92 | 33.13 | 32.25 | 32.52 | 2,045,490 | -0.36(-1.09%) |
Jan 12, 2022 | 32.71 | 33.06 | 32.59 | 32.88 | 1,911,185 | +0.26(+0.80%) |
Jan 11, 2022 | 32.75 | 32.92 | 32.08 | 32.62 | 2,281,914 | -0.17(-0.53%) |
Jan 10, 2022 | 32.67 | 32.81 | 31.88 | 32.79 | 2,625,905 | +0.09(+0.27%) |
Jan 07, 2022 | 32.62 | 32.90 | 32.52 | 32.71 | 2,479,926 | +0.14(+0.42%) |
Jan 06, 2022 | 31.79 | 32.70 | 31.78 | 32.57 | 1,748,481 | +0.63(+1.98%) |
Jan 05, 2022 | 32.86 | 32.97 | 31.92 | 31.94 | 2,623,534 | -0.96(-2.92%) |
Jan 04, 2022 | 32.43 | 33.19 | 32.35 | 32.90 | 1,835,321 | +0.28(+0.86%) |