Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.39 | 33.64 | 33.32 | 33.35 | 4,689,689 | -0.19(-0.56%) |
Mar 30, 2022 | 33.52 | 33.59 | 33.31 | 33.54 | 3,654,662 | +0.16(+0.48%) |
Mar 29, 2022 | 32.99 | 33.48 | 32.89 | 33.38 | 4,170,099 | +0.14(+0.41%) |
Mar 28, 2022 | 33.20 | 33.27 | 32.91 | 33.24 | 3,929,667 | -0.30(-0.91%) |
Mar 25, 2022 | 32.86 | 33.55 | 32.86 | 33.55 | 6,009,534 | +0.69(+2.09%) |
Mar 24, 2022 | 32.77 | 32.91 | 32.68 | 32.86 | 3,466,153 | +0.25(+0.78%) |
Mar 23, 2022 | 32.86 | 32.87 | 32.60 | 32.60 | 4,809,184 | -0.11(-0.33%) |
Mar 22, 2022 | 32.84 | 32.99 | 32.57 | 32.71 | 4,861,352 | -0.03(-0.09%) |
Mar 21, 2022 | 32.56 | 32.88 | 32.50 | 32.74 | 7,284,576 | +0.30(+0.91%) |
Mar 18, 2022 | 32.44 | 32.54 | 32.15 | 32.45 | 4,949,510 | +0.07(+0.20%) |
Mar 17, 2022 | 32.03 | 32.55 | 32.03 | 32.38 | 5,768,638 | +0.53(+1.66%) |
Mar 16, 2022 | 31.92 | 32.17 | 31.46 | 31.85 | 4,771,664 | -0.03(-0.09%) |
Mar 15, 2022 | 31.38 | 31.92 | 31.19 | 31.88 | 5,780,501 | +0.10(+0.32%) |
Mar 14, 2022 | 32.13 | 32.13 | 31.50 | 31.78 | 7,319,750 | -0.39(-1.21%) |
Mar 11, 2022 | 32.13 | 32.39 | 32.03 | 32.17 | 5,446,526 | +0.01(+0.05%) |
Mar 10, 2022 | 32.04 | 31.74 | 32.16 | 6,050,193 | +0.25(+0.77%) | |
Mar 09, 2022 | 31.49 | 32.17 | 31.45 | 31.91 | 6,008,632 | +0.17(+0.55%) |
Mar 08, 2022 | 32.20 | 32.20 | 31.58 | 31.74 | 10,211,243 | -0.27(-0.86%) |
Mar 07, 2022 | 32.54 | 32.66 | 31.97 | 32.01 | 7,869,034 | -0.37(-1.14%) |
Mar 04, 2022 | 31.98 | 32.48 | 31.88 | 32.38 | 14,757,939 | +0.24(+0.74%) |
Mar 03, 2022 | 31.98 | 32.40 | 31.98 | 32.14 | 5,665,680 | +0.01(+0.04%) |
Mar 02, 2022 | 31.66 | 32.30 | 31.53 | 32.13 | 8,920,279 | +0.74(+2.35%) |
Mar 01, 2022 | 31.43 | 31.87 | 31.09 | 31.39 | 11,030,287 | +0.14(+0.46%) |
Feb 28, 2022 | 30.61 | 31.30 | 30.58 | 31.24 | 9,758,308 | +0.42(+1.36%) |
Feb 25, 2022 | 30.17 | 30.83 | 30.37 | 30.82 | 9,249,634 | +0.80(+2.68%) |
Feb 24, 2022 | 29.67 | 30.06 | 29.47 | 30.02 | 8,157,313 | -0.04(-0.12%) |
Feb 23, 2022 | 30.03 | 30.19 | 29.87 | 30.06 | 6,279,987 | +0.20(+0.65%) |
Feb 22, 2022 | 30.08 | 30.12 | 29.43 | 29.86 | 6,136,458 | +0.07(+0.22%) |
Feb 18, 2022 | 29.80 | 0 | -0.24(-0.80%) | |||
Feb 17, 2022 | 30.05 | 30.18 | 29.88 | 30.04 | 7,577,360 | -0.09(-0.31%) |
Feb 16, 2022 | 30.02 | 30.28 | 29.78 | 30.13 | 5,514,598 | +0.25(+0.82%) |
Feb 15, 2022 | 29.78 | 30.03 | 29.54 | 29.88 | 7,654,362 | -0.11(-0.36%) |
Feb 14, 2022 | 30.61 | 30.74 | 29.75 | 29.99 | 17,332,802 | -0.45(-1.46%) |
Feb 11, 2022 | 30.12 | 30.52 | 29.92 | 30.44 | 15,356,775 | +0.52(+1.75%) |
Feb 10, 2022 | 29.92 | 30.30 | 29.86 | 29.92 | 7,817,557 | -0.06(-0.21%) |
Feb 09, 2022 | 29.88 | 30.10 | 29.88 | 29.98 | 4,331,421 | +0.14(+0.47%) |
Feb 08, 2022 | 30.29 | 30.44 | 29.81 | 29.84 | 6,920,445 | -0.45(-1.48%) |
Feb 07, 2022 | 30.08 | 30.38 | 29.99 | 30.29 | 8,557,717 | +0.36(+1.19%) |
Feb 04, 2022 | 29.96 | 30.19 | 29.82 | 29.93 | 5,286,326 | -0.04(-0.14%) |
Feb 03, 2022 | 29.92 | 30.15 | 29.97 | 5,399,642 | -0.11(-0.37%) | |
Feb 02, 2022 | 29.73 | 30.17 | 29.73 | 30.08 | 6,580,952 | +0.38(+1.29%) |
Feb 01, 2022 | 29.45 | 29.80 | 29.34 | 29.70 | 6,576,602 | +0.19(+0.64%) |
Jan 31, 2022 | 28.92 | 29.61 | 29.51 | 6,325,422 | +0.54(+1.88%) | |
Jan 28, 2022 | 28.65 | 28.99 | 28.59 | 28.97 | 5,231,312 | +0.21(+0.73%) |
Jan 27, 2022 | 29.04 | 29.21 | 28.58 | 28.76 | 6,983,440 | -0.05(-0.17%) |
Jan 26, 2022 | 28.94 | 29.21 | 28.66 | 28.80 | 7,982,352 | +0.17(+0.58%) |
Jan 25, 2022 | 27.93 | 28.67 | 27.88 | 28.64 | 8,931,399 | +0.55(+1.96%) |
Jan 24, 2022 | 27.78 | 28.16 | 27.25 | 28.09 | 14,897,322 | -0.40(-1.42%) |
Jan 21, 2022 | 28.97 | 29.04 | 28.21 | 28.49 | 15,379,685 | -0.67(-2.30%) |
Jan 20, 2022 | 29.32 | 29.49 | 29.15 | 29.16 | 10,668,770 | -0.25(-0.85%) |
Jan 19, 2022 | 29.51 | 29.53 | 29.04 | 29.41 | 10,239,960 | -0.03(-0.09%) |
Jan 18, 2022 | 29.26 | 29.49 | 29.11 | 29.44 | 10,397,672 | +0.36(+1.22%) |
Jan 14, 2022 | 29.08 | 0 | -0.06(-0.22%) | |||
Jan 13, 2022 | 29.18 | 29.38 | 29.09 | 29.15 | 5,954,836 | +0.04(+0.14%) |
Jan 12, 2022 | 28.97 | 29.11 | 28.84 | 29.11 | 6,264,933 | +0.24(+0.85%) |
Jan 11, 2022 | 28.62 | 28.87 | 28.42 | 28.86 | 5,029,854 | +0.42(+1.47%) |
Jan 10, 2022 | 28.32 | 28.45 | 28.10 | 28.44 | 6,050,073 | +0.11(+0.39%) |
Jan 07, 2022 | 27.72 | 28.37 | 27.51 | 28.33 | 9,095,648 | +0.39(+1.40%) |
Jan 06, 2022 | 27.50 | 27.95 | 27.40 | 27.94 | 8,341,051 | +0.46(+1.68%) |
Jan 05, 2022 | 27.37 | 27.81 | 27.35 | 27.48 | 6,855,610 | +0.27(+1.00%) |
Jan 04, 2022 | 27.64 | 27.70 | 27.18 | 27.21 | 5,790,968 | -0.18(-0.66%) |