Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.99 | 32.53 | 31.77 | 31.98 | 1,072,670 | +0.00(+0.00%) |
Mar 30, 2022 | 32.31 | 32.60 | 31.88 | 31.98 | 1,027,394 | -0.24(-0.74%) |
Mar 29, 2022 | 31.86 | 32.38 | 31.57 | 32.22 | 1,614,740 | -0.15(-0.46%) |
Mar 28, 2022 | 32.78 | 33.09 | 32.02 | 32.37 | 1,160,278 | -0.48(-1.46%) |
Mar 25, 2022 | 32.53 | 33.09 | 32.41 | 32.85 | 1,217,232 | +0.17(+0.52%) |
Mar 24, 2022 | 32.99 | 32.98 | 32.38 | 32.68 | 912,170 | +0.07(+0.21%) |
Mar 23, 2022 | 31.98 | 32.73 | 31.95 | 32.61 | 1,449,899 | +0.50(+1.56%) |
Mar 22, 2022 | 32.06 | 32.38 | 31.41 | 32.11 | 1,326,506 | +0.06(+0.19%) |
Mar 21, 2022 | 32.03 | 32.92 | 31.73 | 32.05 | 1,612,417 | +0.12(+0.38%) |
Mar 18, 2022 | 31.11 | 32.16 | 31.09 | 31.93 | 2,390,425 | +0.68(+2.18%) |
Mar 17, 2022 | 31.16 | 31.89 | 30.85 | 31.25 | 1,437,767 | +0.24(+0.77%) |
Mar 16, 2022 | 31.20 | 31.37 | 30.43 | 31.01 | 1,519,512 | -0.46(-1.46%) |
Mar 15, 2022 | 31.08 | 31.52 | 30.53 | 31.47 | 1,332,469 | +0.33(+1.06%) |
Mar 14, 2022 | 30.52 | 31.55 | 30.17 | 31.14 | 1,502,723 | +0.13(+0.42%) |
Mar 11, 2022 | 31.87 | 32.64 | 30.97 | 31.01 | 1,554,392 | -1.32(-4.08%) |
Mar 10, 2022 | 30.83 | 32.51 | 32.33 | 1,915,904 | +1.44(+4.66%) | |
Mar 09, 2022 | 31.32 | 31.55 | 29.78 | 30.89 | 2,728,964 | -0.60(-1.91%) |
Mar 08, 2022 | 32.85 | 33.68 | 31.48 | 31.49 | 2,546,868 | -2.10(-6.25%) |
Mar 07, 2022 | 32.67 | 34.97 | 32.61 | 33.59 | 3,710,986 | -0.03(-0.09%) |
Mar 04, 2022 | 31.30 | 33.89 | 31.26 | 33.62 | 3,589,618 | +2.18(+6.93%) |
Mar 03, 2022 | 29.63 | 31.64 | 29.55 | 31.44 | 2,909,707 | +2.16(+7.38%) |
Mar 02, 2022 | 28.22 | 29.51 | 28.10 | 29.28 | 1,493,904 | +0.89(+3.13%) |
Mar 01, 2022 | 28.73 | 29.55 | 28.16 | 28.39 | 1,953,505 | -0.09(-0.32%) |
Feb 28, 2022 | 29.20 | 29.29 | 28.24 | 28.48 | 2,613,232 | -0.71(-2.43%) |
Feb 25, 2022 | 29.28 | 29.34 | 27.41 | 29.19 | 3,100,153 | +1.39(+5.00%) |
Feb 24, 2022 | 28.00 | 28.99 | 27.32 | 27.80 | 2,728,927 | -0.88(-3.07%) |
Feb 23, 2022 | 29.17 | 29.55 | 28.62 | 28.68 | 1,919,773 | +0.21(+0.74%) |
Feb 22, 2022 | 29.36 | 29.36 | 28.43 | 28.47 | 1,693,760 | -0.65(-2.23%) |
Feb 18, 2022 | 29.12 | 0 | +0.16(+0.55%) | |||
Feb 17, 2022 | 29.03 | 29.73 | 28.86 | 28.96 | 1,588,678 | -0.07(-0.24%) |
Feb 16, 2022 | 29.76 | 29.94 | 28.77 | 29.03 | 1,245,318 | -0.74(-2.49%) |
Feb 15, 2022 | 29.36 | 29.96 | 29.17 | 29.77 | 1,224,773 | +0.42(+1.43%) |
Feb 14, 2022 | 29.58 | 29.65 | 28.48 | 29.35 | 1,299,803 | -0.24(-0.81%) |
Feb 11, 2022 | 28.87 | 29.68 | 28.70 | 29.59 | 1,345,795 | +0.87(+3.03%) |
Feb 10, 2022 | 29.14 | 29.19 | 28.62 | 28.72 | 1,200,248 | -0.34(-1.17%) |
Feb 09, 2022 | 29.19 | 29.60 | 28.95 | 29.06 | 1,004,696 | -0.36(-1.22%) |
Feb 08, 2022 | 28.74 | 29.45 | 28.57 | 29.42 | 1,049,218 | +0.68(+2.37%) |
Feb 07, 2022 | 28.86 | 29.03 | 28.55 | 28.74 | 1,268,026 | -0.07(-0.24%) |
Feb 04, 2022 | 28.49 | 28.83 | 27.98 | 28.81 | 1,392,342 | +0.38(+1.34%) |
Feb 03, 2022 | 27.81 | 29.00 | 28.43 | 1,467,350 | +0.34(+1.21%) | |
Feb 02, 2022 | 27.32 | 28.12 | 27.29 | 28.09 | 1,807,877 | +0.97(+3.58%) |
Feb 01, 2022 | 26.83 | 27.54 | 26.63 | 27.12 | 1,807,723 | -0.02(-0.07%) |
Jan 31, 2022 | 26.80 | 27.14 | 27.14 | 2,050,426 | +0.25(+0.93%) | |
Jan 28, 2022 | 27.75 | 27.75 | 26.54 | 26.89 | 2,012,854 | -1.38(-4.88%) |
Jan 27, 2022 | 27.69 | 28.57 | 27.50 | 28.27 | 1,555,057 | +0.60(+2.17%) |
Jan 26, 2022 | 27.89 | 28.36 | 27.45 | 27.67 | 1,892,963 | -0.15(-0.54%) |
Jan 25, 2022 | 29.00 | 29.00 | 27.41 | 27.82 | 3,046,884 | -1.45(-4.95%) |
Jan 24, 2022 | 28.56 | 29.40 | 28.48 | 29.27 | 3,351,806 | +0.70(+2.45%) |
Jan 21, 2022 | 28.44 | 28.70 | 28.16 | 28.57 | 2,068,114 | +0.20(+0.70%) |
Jan 20, 2022 | 29.10 | 29.21 | 28.34 | 28.37 | 1,896,005 | -0.80(-2.74%) |
Jan 19, 2022 | 29.50 | 29.65 | 28.69 | 29.17 | 1,929,179 | -0.47(-1.59%) |
Jan 18, 2022 | 29.10 | 29.68 | 29.10 | 29.64 | 2,068,241 | +0.40(+1.37%) |
Jan 14, 2022 | 29.24 | 0 | -0.21(-0.71%) | |||
Jan 13, 2022 | 29.00 | 29.87 | 28.81 | 29.45 | 2,236,565 | +0.61(+2.12%) |
Jan 12, 2022 | 28.68 | 28.88 | 27.84 | 28.84 | 2,461,210 | +0.10(+0.35%) |
Jan 11, 2022 | 30.85 | 31.24 | 28.54 | 28.74 | 3,487,841 | -2.09(-6.78%) |
Jan 10, 2022 | 30.16 | 30.90 | 29.91 | 30.83 | 2,994,122 | +0.62(+2.05%) |
Jan 07, 2022 | 29.54 | 30.52 | 29.52 | 30.21 | 2,603,597 | +0.86(+2.93%) |
Jan 06, 2022 | 29.04 | 29.50 | 28.31 | 29.35 | 2,676,679 | +0.27(+0.93%) |
Jan 05, 2022 | 30.23 | 30.41 | 29.05 | 29.08 | 2,476,796 | -0.86(-2.87%) |
Jan 04, 2022 | 29.71 | 30.45 | 29.68 | 29.94 | 2,140,770 | +0.17(+0.57%) |