Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 37.37 | 39.05 | 37.26 | 37.83 | 3,176,040 | -0.17(-0.44%) |
Mar 30, 2022 | 38.10 | 38.99 | 37.79 | 38.00 | 2,117,765 | +0.59(+1.58%) |
Mar 29, 2022 | 36.02 | 37.46 | 35.05 | 37.41 | 2,717,913 | +0.43(+1.17%) |
Mar 28, 2022 | 37.69 | 37.90 | 35.65 | 36.98 | 5,355,079 | -3.44(-8.51%) |
Mar 25, 2022 | 38.86 | 40.46 | 38.69 | 40.41 | 1,525,795 | +1.49(+3.83%) |
Mar 24, 2022 | 39.12 | 39.61 | 38.68 | 38.93 | 1,439,100 | +0.09(+0.24%) |
Mar 23, 2022 | 39.28 | 39.65 | 38.35 | 38.83 | 1,636,264 | +0.42(+1.10%) |
Mar 22, 2022 | 38.27 | 38.43 | 37.35 | 38.41 | 1,499,404 | -0.05(-0.12%) |
Mar 21, 2022 | 37.06 | 38.47 | 37.00 | 38.46 | 2,219,034 | +2.21(+6.10%) |
Mar 18, 2022 | 36.07 | 36.60 | 35.69 | 36.25 | 3,177,627 | +0.29(+0.81%) |
Mar 17, 2022 | 35.59 | 36.19 | 35.16 | 35.96 | 1,850,435 | +1.55(+4.52%) |
Mar 16, 2022 | 34.20 | 34.90 | 33.76 | 34.40 | 1,905,475 | +0.19(+0.55%) |
Mar 15, 2022 | 33.28 | 34.73 | 32.88 | 34.21 | 2,447,515 | -0.55(-1.59%) |
Mar 14, 2022 | 33.97 | 34.78 | 33.02 | 34.77 | 3,096,007 | +0.27(+0.79%) |
Mar 11, 2022 | 34.07 | 35.24 | 33.86 | 34.50 | 1,496,583 | -0.28(-0.81%) |
Mar 10, 2022 | 34.50 | 35.21 | 34.78 | 1,534,578 | +0.65(+1.89%) | |
Mar 09, 2022 | 32.97 | 34.62 | 32.18 | 34.13 | 2,067,171 | -0.24(-0.71%) |
Mar 08, 2022 | 36.15 | 36.91 | 33.30 | 34.37 | 2,439,403 | -0.73(-2.08%) |
Mar 07, 2022 | 35.46 | 36.24 | 34.24 | 35.10 | 2,971,958 | +0.12(+0.35%) |
Mar 04, 2022 | 33.17 | 35.05 | 33.17 | 34.98 | 2,290,857 | +1.92(+5.81%) |
Mar 03, 2022 | 32.98 | 33.42 | 32.46 | 33.06 | 1,538,954 | -0.50(-1.48%) |
Mar 02, 2022 | 33.72 | 34.21 | 33.29 | 33.56 | 2,001,125 | +0.54(+1.65%) |
Mar 01, 2022 | 32.99 | 33.72 | 32.38 | 33.02 | 2,971,311 | +0.54(+1.67%) |
Feb 28, 2022 | 30.78 | 32.89 | 30.74 | 32.47 | 2,497,271 | +1.41(+4.55%) |
Feb 25, 2022 | 30.95 | 31.09 | 29.97 | 31.06 | 2,318,036 | +0.20(+0.64%) |
Feb 24, 2022 | 31.63 | 31.79 | 29.62 | 30.86 | 2,484,953 | +0.19(+0.61%) |
Feb 23, 2022 | 30.66 | 31.40 | 30.36 | 30.67 | 1,836,689 | +0.48(+1.58%) |
Feb 22, 2022 | 31.84 | 32.03 | 29.79 | 30.20 | 1,920,103 | -0.50(-1.62%) |
Feb 18, 2022 | 30.69 | 0 | -0.07(-0.21%) | |||
Feb 17, 2022 | 30.43 | 31.29 | 30.30 | 30.76 | 1,763,415 | +0.40(+1.33%) |
Feb 16, 2022 | 31.32 | 31.77 | 30.13 | 30.36 | 1,824,659 | -0.44(-1.43%) |
Feb 15, 2022 | 30.15 | 31.07 | 29.70 | 30.80 | 1,883,937 | -0.69(-2.20%) |
Feb 14, 2022 | 32.04 | 32.16 | 31.18 | 31.49 | 2,475,339 | -0.81(-2.49%) |
Feb 11, 2022 | 31.05 | 32.39 | 30.58 | 32.29 | 2,861,302 | +2.55(+8.56%) |
Feb 10, 2022 | 29.38 | 30.90 | 29.31 | 29.75 | 1,601,725 | +0.08(+0.28%) |
Feb 09, 2022 | 29.31 | 29.79 | 29.10 | 29.66 | 1,732,173 | +0.41(+1.40%) |
Feb 08, 2022 | 30.76 | 30.93 | 28.91 | 29.25 | 2,474,381 | -1.91(-6.13%) |
Feb 07, 2022 | 31.49 | 31.78 | 30.71 | 31.16 | 1,757,132 | -0.40(-1.27%) |
Feb 04, 2022 | 31.21 | 32.92 | 31.12 | 31.56 | 2,177,005 | +0.72(+2.33%) |
Feb 03, 2022 | 30.24 | 31.18 | 30.85 | 2,990,875 | +0.23(+0.76%) | |
Feb 02, 2022 | 30.34 | 30.90 | 29.50 | 30.61 | 2,445,770 | -0.04(-0.12%) |
Feb 01, 2022 | 29.31 | 30.73 | 29.15 | 30.65 | 2,719,882 | +1.19(+4.05%) |
Jan 31, 2022 | 29.13 | 29.88 | 29.46 | 1,869,974 | +0.19(+0.64%) | |
Jan 28, 2022 | 29.18 | 29.49 | 28.06 | 29.27 | 2,256,484 | +0.11(+0.38%) |
Jan 27, 2022 | 29.45 | 29.95 | 27.88 | 29.16 | 2,741,515 | +0.48(+1.66%) |
Jan 26, 2022 | 30.13 | 30.71 | 28.42 | 28.68 | 2,864,521 | -1.06(-3.57%) |
Jan 25, 2022 | 27.77 | 30.03 | 27.14 | 29.75 | 2,392,244 | +1.58(+5.63%) |
Jan 24, 2022 | 26.57 | 28.35 | 25.98 | 28.16 | 2,883,267 | +0.69(+2.51%) |
Jan 21, 2022 | 27.83 | 28.20 | 27.07 | 27.47 | 3,070,708 | -0.94(-3.31%) |
Jan 20, 2022 | 28.64 | 29.81 | 28.35 | 28.41 | 1,761,264 | -0.73(-2.50%) |
Jan 19, 2022 | 29.95 | 29.95 | 28.55 | 29.14 | 1,920,420 | -0.34(-1.17%) |
Jan 18, 2022 | 30.30 | 30.68 | 28.99 | 29.49 | 1,831,507 | -0.22(-0.75%) |
Jan 14, 2022 | 29.71 | 0 | +1.12(+3.91%) | |||
Jan 13, 2022 | 29.17 | 29.63 | 28.43 | 28.59 | 1,405,053 | -0.71(-2.42%) |
Jan 12, 2022 | 29.55 | 29.94 | 29.03 | 29.30 | 1,358,618 | +0.04(+0.13%) |
Jan 11, 2022 | 28.22 | 29.36 | 27.52 | 29.26 | 1,758,529 | +1.64(+5.94%) |
Jan 10, 2022 | 28.72 | 28.80 | 27.17 | 27.62 | 1,559,938 | -1.10(-3.83%) |
Jan 07, 2022 | 28.70 | 28.97 | 28.39 | 28.72 | 1,155,148 | +0.16(+0.55%) |
Jan 06, 2022 | 28.68 | 29.03 | 27.87 | 28.56 | 1,902,410 | +1.36(+5.00%) |
Jan 05, 2022 | 28.39 | 29.13 | 27.10 | 27.20 | 2,618,488 | -0.65(-2.34%) |
Jan 04, 2022 | 26.36 | 28.06 | 26.24 | 27.85 | 2,851,624 | +2.06(+7.99%) |