Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.85 | 35.56 | 34.70 | 35.10 | 1,218,420 | +0.33(+0.94%) |
Mar 30, 2022 | 34.17 | 34.78 | 33.72 | 34.77 | 823,341 | +0.77(+2.26%) |
Mar 29, 2022 | 33.90 | 34.05 | 33.55 | 34.00 | 670,953 | +0.22(+0.66%) |
Mar 28, 2022 | 33.04 | 33.91 | 32.90 | 33.78 | 680,622 | +0.62(+1.86%) |
Mar 25, 2022 | 33.88 | 33.91 | 32.80 | 33.16 | 1,355,077 | -0.68(-2.01%) |
Mar 24, 2022 | 34.10 | 34.45 | 33.49 | 33.84 | 590,381 | -0.36(-1.05%) |
Mar 23, 2022 | 34.11 | 34.33 | 33.86 | 34.20 | 541,480 | -0.18(-0.54%) |
Mar 22, 2022 | 33.89 | 34.47 | 33.89 | 34.39 | 506,809 | +0.48(+1.42%) |
Mar 21, 2022 | 34.07 | 34.49 | 33.73 | 33.91 | 658,046 | -0.26(-0.75%) |
Mar 18, 2022 | 34.67 | 34.76 | 34.10 | 34.16 | 922,338 | -0.55(-1.57%) |
Mar 17, 2022 | 34.12 | 35.02 | 34.12 | 34.71 | 1,118,309 | +0.60(+1.76%) |
Mar 16, 2022 | 33.98 | 34.21 | 33.59 | 34.11 | 1,174,347 | +0.33(+0.97%) |
Mar 15, 2022 | 33.34 | 34.07 | 33.34 | 33.78 | 1,040,768 | +0.24(+0.72%) |
Mar 14, 2022 | 34.36 | 34.46 | 33.34 | 33.54 | 953,698 | -0.96(-2.79%) |
Mar 11, 2022 | 34.31 | 34.88 | 33.95 | 34.50 | 817,028 | +0.14(+0.40%) |
Mar 10, 2022 | 33.36 | 34.53 | 34.36 | 930,199 | +0.76(+2.27%) | |
Mar 09, 2022 | 32.99 | 33.76 | 32.65 | 33.60 | 1,235,046 | +1.07(+3.30%) |
Mar 08, 2022 | 31.76 | 32.71 | 31.53 | 32.53 | 1,297,485 | +0.74(+2.32%) |
Mar 07, 2022 | 31.16 | 32.29 | 31.09 | 31.79 | 1,469,717 | +0.77(+2.48%) |
Mar 04, 2022 | 30.29 | 31.10 | 30.20 | 31.02 | 968,811 | +0.76(+2.52%) |
Mar 03, 2022 | 30.22 | 30.52 | 29.58 | 30.26 | 869,209 | +0.17(+0.56%) |
Mar 02, 2022 | 29.80 | 30.26 | 29.51 | 30.09 | 846,771 | +0.29(+0.97%) |
Mar 01, 2022 | 29.97 | 30.31 | 29.47 | 29.80 | 841,777 | -0.14(-0.48%) |
Feb 28, 2022 | 28.82 | 30.00 | 28.52 | 29.95 | 1,174,971 | +1.38(+4.82%) |
Feb 25, 2022 | 28.07 | 28.59 | 27.94 | 28.57 | 855,608 | +0.92(+3.32%) |
Feb 24, 2022 | 25.71 | 27.70 | 25.71 | 27.65 | 1,271,157 | +1.07(+4.02%) |
Feb 23, 2022 | 27.13 | 27.35 | 26.51 | 26.58 | 717,690 | -0.42(-1.57%) |
Feb 22, 2022 | 26.90 | 27.32 | 26.81 | 27.01 | 807,635 | -0.27(-1.01%) |
Feb 18, 2022 | 27.28 | 0 | -0.13(-0.49%) | |||
Feb 17, 2022 | 27.46 | 27.68 | 27.27 | 27.41 | 765,696 | -0.11(-0.40%) |
Feb 16, 2022 | 27.62 | 27.72 | 27.30 | 27.52 | 648,499 | -0.15(-0.54%) |
Feb 15, 2022 | 27.45 | 27.75 | 26.97 | 27.67 | 866,798 | +0.56(+2.06%) |
Feb 14, 2022 | 27.12 | 27.55 | 26.87 | 27.12 | 806,259 | -0.06(-0.23%) |
Feb 11, 2022 | 27.45 | 27.98 | 26.98 | 27.18 | 754,966 | -0.20(-0.72%) |
Feb 10, 2022 | 27.41 | 28.02 | 27.30 | 27.38 | 1,325,003 | -0.44(-1.58%) |
Feb 09, 2022 | 27.15 | 27.83 | 27.01 | 27.81 | 869,345 | +1.02(+3.81%) |
Feb 08, 2022 | 26.49 | 26.96 | 26.46 | 26.79 | 1,135,667 | +0.25(+0.95%) |
Feb 07, 2022 | 26.25 | 26.72 | 26.03 | 26.54 | 1,155,114 | +0.51(+1.96%) |
Feb 04, 2022 | 25.55 | 26.33 | 25.04 | 26.03 | 3,126,829 | +0.56(+2.19%) |
Feb 03, 2022 | 26.06 | 25.37 | 25.48 | 1,875,522 | -0.95(-3.59%) | |
Feb 02, 2022 | 26.68 | 26.98 | 26.39 | 26.43 | 853,661 | -0.17(-0.65%) |
Feb 01, 2022 | 27.15 | 27.15 | 26.35 | 26.60 | 1,039,955 | -0.26(-0.96%) |
Jan 31, 2022 | 26.33 | 26.97 | 26.86 | 1,052,903 | +0.64(+2.45%) | |
Jan 28, 2022 | 25.26 | 26.37 | 25.24 | 26.21 | 1,422,902 | +0.81(+3.18%) |
Jan 27, 2022 | 25.91 | 25.98 | 25.15 | 25.41 | 1,794,466 | -0.21(-0.83%) |
Jan 26, 2022 | 25.41 | 26.28 | 25.17 | 25.62 | 1,117,454 | +0.56(+2.22%) |
Jan 25, 2022 | 25.52 | 25.76 | 24.85 | 25.06 | 931,982 | -0.76(-2.95%) |
Jan 24, 2022 | 25.11 | 25.88 | 24.41 | 25.82 | 1,561,116 | +0.31(+1.20%) |
Jan 21, 2022 | 26.08 | 26.08 | 25.32 | 25.52 | 1,434,493 | -0.68(-2.61%) |
Jan 20, 2022 | 26.28 | 27.04 | 26.18 | 26.20 | 1,277,154 | -0.03(-0.12%) |
Jan 19, 2022 | 26.10 | 26.58 | 25.77 | 26.23 | 1,298,598 | +0.22(+0.85%) |
Jan 18, 2022 | 26.10 | 26.62 | 25.90 | 26.01 | 985,351 | -0.13(-0.48%) |
Jan 14, 2022 | 26.14 | 0 | -0.72(-2.69%) | |||
Jan 13, 2022 | 27.11 | 27.43 | 26.81 | 26.86 | 847,505 | -0.20(-0.73%) |
Jan 12, 2022 | 28.00 | 28.00 | 27.03 | 27.05 | 847,258 | -0.68(-2.43%) |
Jan 11, 2022 | 27.12 | 28.00 | 27.12 | 27.73 | 973,755 | +0.75(+2.76%) |
Jan 10, 2022 | 27.26 | 27.26 | 26.33 | 26.98 | 1,502,445 | -0.27(-1.01%) |
Jan 07, 2022 | 26.75 | 27.51 | 26.75 | 27.26 | 1,468,746 | +0.47(+1.76%) |
Jan 06, 2022 | 27.29 | 27.49 | 26.73 | 26.79 | 2,014,219 | -0.71(-2.57%) |
Jan 05, 2022 | 28.18 | 28.21 | 27.44 | 27.49 | 636,301 | -0.78(-2.78%) |
Jan 04, 2022 | 28.91 | 28.95 | 28.02 | 28.28 | 822,382 | -0.49(-1.72%) |