Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.27 | 30.59 | 29.55 | 29.55 | 1,304,077 | -0.70(-2.33%) |
Mar 30, 2022 | 30.31 | 30.66 | 30.04 | 30.26 | 1,356,107 | +0.05(+0.16%) |
Mar 29, 2022 | 29.99 | 30.60 | 29.68 | 30.21 | 2,092,576 | +0.51(+1.71%) |
Mar 28, 2022 | 29.97 | 30.04 | 29.35 | 29.70 | 946,123 | -0.37(-1.22%) |
Mar 25, 2022 | 29.87 | 30.18 | 29.69 | 30.07 | 1,178,542 | +0.01(+0.03%) |
Mar 24, 2022 | 29.07 | 30.18 | 28.82 | 30.06 | 1,801,112 | +1.38(+4.81%) |
Mar 23, 2022 | 28.38 | 29.02 | 28.24 | 28.68 | 1,453,036 | +0.01(+0.03%) |
Mar 22, 2022 | 28.44 | 28.87 | 28.17 | 28.67 | 1,838,950 | +0.57(+2.04%) |
Mar 21, 2022 | 28.24 | 28.72 | 27.58 | 28.10 | 1,828,843 | -0.15(-0.53%) |
Mar 18, 2022 | 27.14 | 28.34 | 26.95 | 28.25 | 8,578,949 | +0.86(+3.15%) |
Mar 17, 2022 | 26.72 | 27.58 | 26.72 | 27.38 | 2,023,577 | +0.31(+1.14%) |
Mar 16, 2022 | 26.58 | 27.29 | 26.47 | 27.07 | 2,897,869 | +1.11(+4.27%) |
Mar 15, 2022 | 25.89 | 26.20 | 25.04 | 25.97 | 2,494,035 | +0.08(+0.33%) |
Mar 14, 2022 | 25.49 | 26.63 | 25.44 | 25.88 | 3,463,141 | +1.14(+4.59%) |
Mar 11, 2022 | 24.58 | 25.44 | 24.58 | 24.75 | 2,979,098 | +0.45(+1.86%) |
Mar 10, 2022 | 23.44 | 24.44 | 23.35 | 24.30 | 2,484,889 | +0.38(+1.61%) |
Mar 09, 2022 | 23.27 | 24.27 | 22.95 | 23.91 | 2,815,775 | +1.66(+7.47%) |
Mar 08, 2022 | 22.27 | 23.03 | 21.18 | 22.25 | 4,549,587 | +0.54(+2.51%) |
Mar 07, 2022 | 23.67 | 23.69 | 21.66 | 21.70 | 4,192,394 | -1.98(-8.36%) |
Mar 04, 2022 | 24.51 | 24.64 | 23.51 | 23.69 | 2,420,022 | -1.32(-5.29%) |
Mar 03, 2022 | 25.48 | 25.66 | 24.44 | 25.01 | 2,352,722 | -0.35(-1.37%) |
Mar 02, 2022 | 24.82 | 25.84 | 24.79 | 25.36 | 1,909,379 | +0.97(+3.96%) |
Mar 01, 2022 | 25.83 | 26.10 | 24.15 | 24.39 | 3,088,366 | -1.52(-5.87%) |
Feb 28, 2022 | 26.16 | 26.35 | 25.47 | 25.91 | 2,136,184 | -1.02(-3.80%) |
Feb 25, 2022 | 25.59 | 26.95 | 26.28 | 26.93 | 2,270,476 | +1.57(+6.18%) |
Feb 24, 2022 | 25.22 | 25.46 | 24.46 | 25.37 | 3,487,399 | -0.83(-3.15%) |
Feb 23, 2022 | 26.83 | 27.34 | 26.12 | 26.19 | 2,034,482 | -0.43(-1.61%) |
Feb 22, 2022 | 27.21 | 27.63 | 26.42 | 26.62 | 1,957,358 | -0.58(-2.12%) |
Feb 18, 2022 | 27.20 | 0 | -0.28(-1.02%) | |||
Feb 17, 2022 | 28.62 | 28.83 | 27.47 | 27.48 | 2,201,184 | -1.56(-5.38%) |
Feb 16, 2022 | 28.83 | 29.47 | 28.67 | 29.04 | 1,774,774 | +0.18(+0.61%) |
Feb 15, 2022 | 27.87 | 28.98 | 27.59 | 28.86 | 2,748,887 | +1.16(+4.20%) |
Feb 14, 2022 | 27.87 | 28.03 | 27.29 | 27.70 | 2,859,191 | -0.21(-0.77%) |
Feb 11, 2022 | 30.10 | 30.27 | 27.74 | 27.91 | 8,026,648 | -5.09(-15.42%) |
Feb 10, 2022 | 33.20 | 34.40 | 32.80 | 33.00 | 1,618,548 | -0.53(-1.58%) |
Feb 09, 2022 | 32.25 | 33.63 | 32.25 | 33.53 | 1,102,216 | +1.39(+4.31%) |
Feb 08, 2022 | 30.58 | 32.23 | 30.57 | 32.15 | 1,705,436 | +1.72(+5.66%) |
Feb 07, 2022 | 30.79 | 30.84 | 30.30 | 30.43 | 958,517 | -0.26(-0.85%) |
Feb 04, 2022 | 31.03 | 31.35 | 30.39 | 30.69 | 944,481 | -0.49(-1.58%) |
Feb 03, 2022 | 31.13 | 31.18 | 977,578 | -0.28(-0.89%) | ||
Feb 02, 2022 | 31.41 | 31.64 | 30.79 | 31.46 | 1,309,435 | +0.22(+0.71%) |
Feb 01, 2022 | 30.70 | 31.31 | 30.46 | 31.24 | 1,375,397 | +0.80(+2.63%) |
Jan 31, 2022 | 29.77 | 30.57 | 30.44 | 1,610,008 | +0.22(+0.74%) | |
Jan 28, 2022 | 30.24 | 30.24 | 29.34 | 30.21 | 1,036,109 | -0.09(-0.31%) |
Jan 27, 2022 | 30.89 | 31.54 | 29.93 | 30.30 | 1,013,182 | -0.04(-0.12%) |
Jan 26, 2022 | 30.97 | 31.39 | 29.91 | 30.34 | 1,189,175 | -0.38(-1.24%) |
Jan 25, 2022 | 29.81 | 30.98 | 29.12 | 30.72 | 1,191,845 | +0.25(+0.82%) |
Jan 24, 2022 | 30.35 | 30.70 | 28.92 | 30.47 | 1,885,042 | -0.73(-2.33%) |
Jan 21, 2022 | 31.32 | 32.14 | 31.09 | 31.20 | 1,176,826 | -0.74(-2.33%) |
Jan 20, 2022 | 33.02 | 33.21 | 31.88 | 31.94 | 1,015,281 | -1.13(-3.40%) |
Jan 19, 2022 | 33.68 | 33.80 | 33.04 | 33.07 | 1,220,041 | -0.08(-0.25%) |
Jan 18, 2022 | 33.54 | 33.69 | 32.59 | 33.15 | 1,022,872 | -0.49(-1.47%) |
Jan 14, 2022 | 33.65 | 0 | +0.08(+0.25%) | |||
Jan 13, 2022 | 33.50 | 34.14 | 33.44 | 33.56 | 855,473 | +0.09(+0.28%) |
Jan 12, 2022 | 33.62 | 33.78 | 33.17 | 33.47 | 687,565 | +0.37(+1.12%) |
Jan 11, 2022 | 33.03 | 33.93 | 32.45 | 33.10 | 788,269 | +0.47(+1.43%) |
Jan 10, 2022 | 33.65 | 34.11 | 32.19 | 32.63 | 1,181,777 | -0.89(-2.66%) |
Jan 07, 2022 | 33.26 | 33.80 | 33.07 | 33.52 | 1,143,589 | +0.32(+0.95%) |
Jan 06, 2022 | 32.85 | 33.81 | 32.85 | 33.21 | 1,544,000 | +0.46(+1.39%) |
Jan 05, 2022 | 33.40 | 33.81 | 32.60 | 32.75 | 1,726,032 | -0.39(-1.18%) |
Jan 04, 2022 | 32.14 | 33.30 | 32.03 | 33.14 | 2,298,830 | +1.51(+4.76%) |