Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.35 | 33.91 | 33.28 | 33.31 | 934,612 | -0.46(-1.36%) |
Mar 30, 2022 | 33.61 | 33.93 | 33.51 | 33.77 | 903,881 | +0.52(+1.55%) |
Mar 29, 2022 | 32.88 | 33.27 | 32.45 | 33.25 | 1,194,121 | -0.09(-0.28%) |
Mar 28, 2022 | 33.50 | 33.54 | 33.23 | 33.35 | 639,878 | -0.84(-2.45%) |
Mar 25, 2022 | 33.36 | 34.21 | 33.35 | 34.18 | 590,038 | +0.67(+2.01%) |
Mar 24, 2022 | 33.54 | 33.74 | 33.32 | 33.51 | 861,493 | +0.06(+0.16%) |
Mar 23, 2022 | 33.30 | 33.63 | 33.17 | 33.46 | 903,649 | +0.62(+1.88%) |
Mar 22, 2022 | 33.05 | 33.05 | 32.53 | 32.84 | 1,035,935 | -0.13(-0.39%) |
Mar 21, 2022 | 32.37 | 33.06 | 32.37 | 32.97 | 777,462 | +1.08(+3.40%) |
Mar 18, 2022 | 31.84 | 31.97 | 31.59 | 31.88 | 850,719 | -0.01(-0.04%) |
Mar 17, 2022 | 31.44 | 31.98 | 31.36 | 31.90 | 971,109 | +0.90(+2.91%) |
Mar 16, 2022 | 31.16 | 31.30 | 30.61 | 31.00 | 2,211,178 | -0.01(-0.03%) |
Mar 15, 2022 | 30.75 | 31.25 | 30.35 | 31.00 | 1,833,957 | -0.72(-2.27%) |
Mar 14, 2022 | 32.11 | 32.22 | 31.43 | 31.72 | 1,026,493 | -0.86(-2.63%) |
Mar 11, 2022 | 32.57 | 32.95 | 32.55 | 32.58 | 857,336 | -0.30(-0.92%) |
Mar 10, 2022 | 32.38 | 32.95 | 32.88 | 1,112,156 | +0.68(+2.12%) | |
Mar 09, 2022 | 32.11 | 32.89 | 31.73 | 32.20 | 1,795,017 | -0.76(-2.32%) |
Mar 08, 2022 | 33.22 | 33.90 | 32.34 | 32.97 | 2,668,368 | +0.39(+1.19%) |
Mar 07, 2022 | 32.58 | 33.05 | 32.02 | 32.58 | 1,629,401 | +0.46(+1.43%) |
Mar 04, 2022 | 31.71 | 32.13 | 31.46 | 32.12 | 2,818,112 | +0.39(+1.22%) |
Mar 03, 2022 | 31.73 | 32.13 | 31.57 | 31.73 | 1,650,713 | -0.40(-1.23%) |
Mar 02, 2022 | 31.94 | 32.27 | 31.74 | 32.13 | 1,441,604 | +1.03(+3.32%) |
Mar 01, 2022 | 31.11 | 31.62 | 30.73 | 31.10 | 3,205,734 | +0.14(+0.45%) |
Feb 28, 2022 | 30.48 | 30.98 | 30.14 | 30.96 | 1,383,238 | +0.29(+0.93%) |
Feb 25, 2022 | 29.95 | 30.72 | 30.21 | 30.67 | 1,102,131 | +0.89(+3.00%) |
Feb 24, 2022 | 30.84 | 30.84 | 29.21 | 29.78 | 3,230,951 | -0.46(-1.52%) |
Feb 23, 2022 | 30.21 | 30.49 | 30.09 | 30.24 | 738,218 | +0.21(+0.71%) |
Feb 22, 2022 | 31.12 | 31.12 | 29.70 | 30.03 | 831,683 | -0.40(-1.30%) |
Feb 18, 2022 | 30.42 | 0 | -0.24(-0.78%) | |||
Feb 17, 2022 | 30.79 | 30.94 | 30.47 | 30.66 | 972,414 | -0.08(-0.27%) |
Feb 16, 2022 | 30.66 | 31.16 | 30.60 | 30.75 | 1,020,438 | +0.28(+0.91%) |
Feb 15, 2022 | 30.24 | 30.51 | 29.97 | 30.47 | 1,271,331 | -0.35(-1.14%) |
Feb 14, 2022 | 31.33 | 31.33 | 30.50 | 30.82 | 1,389,569 | -0.57(-1.82%) |
Feb 11, 2022 | 30.90 | 31.45 | 30.80 | 31.39 | 1,654,936 | +0.68(+2.22%) |
Feb 10, 2022 | 30.67 | 31.20 | 30.56 | 30.71 | 679,132 | -0.15(-0.48%) |
Feb 09, 2022 | 30.64 | 31.05 | 30.55 | 30.86 | 555,756 | +0.32(+1.06%) |
Feb 08, 2022 | 30.97 | 31.08 | 30.36 | 30.53 | 1,052,652 | -0.57(-1.84%) |
Feb 07, 2022 | 30.68 | 31.35 | 30.56 | 31.11 | 953,915 | +0.31(+1.02%) |
Feb 04, 2022 | 30.66 | 31.13 | 30.53 | 30.79 | 1,231,781 | +0.50(+1.64%) |
Feb 03, 2022 | 30.43 | 30.54 | 30.10 | 30.30 | 1,518,391 | -0.26(-0.84%) |
Feb 02, 2022 | 30.45 | 30.59 | 30.05 | 30.55 | 1,130,946 | +0.12(+0.39%) |
Feb 01, 2022 | 29.51 | 30.49 | 29.45 | 30.43 | 1,243,251 | +0.91(+3.09%) |
Jan 31, 2022 | 29.42 | 29.66 | 29.52 | 661,607 | +0.12(+0.41%) | |
Jan 28, 2022 | 29.36 | 29.63 | 28.91 | 29.40 | 841,448 | -0.18(-0.59%) |
Jan 27, 2022 | 29.89 | 30.06 | 29.16 | 29.58 | 979,753 | +0.27(+0.91%) |
Jan 26, 2022 | 29.65 | 29.83 | 29.04 | 29.31 | 933,892 | +0.12(+0.41%) |
Jan 25, 2022 | 28.13 | 29.32 | 27.77 | 29.19 | 1,366,543 | +0.92(+3.26%) |
Jan 24, 2022 | 27.64 | 28.32 | 27.17 | 28.27 | 1,695,588 | -0.07(-0.26%) |
Jan 21, 2022 | 28.69 | 28.72 | 28.13 | 28.34 | 1,752,244 | -0.61(-2.10%) |
Jan 20, 2022 | 29.13 | 29.58 | 28.89 | 28.95 | 1,502,655 | -0.39(-1.32%) |
Jan 19, 2022 | 29.70 | 29.70 | 29.05 | 29.34 | 950,196 | -0.06(-0.19%) |
Jan 18, 2022 | 29.45 | 29.66 | 29.01 | 29.39 | 1,520,759 | +0.17(+0.57%) |
Jan 14, 2022 | 29.23 | 0 | +0.61(+2.12%) | |||
Jan 13, 2022 | 28.70 | 28.92 | 28.52 | 28.62 | 1,433,108 | -0.06(-0.19%) |
Jan 12, 2022 | 28.63 | 28.80 | 28.54 | 28.67 | 1,249,886 | +0.25(+0.87%) |
Jan 11, 2022 | 27.73 | 28.44 | 27.64 | 28.43 | 1,182,803 | +0.85(+3.07%) |
Jan 10, 2022 | 27.63 | 27.72 | 27.25 | 27.58 | 682,299 | -0.06(-0.20%) |
Jan 07, 2022 | 27.33 | 27.67 | 27.18 | 27.63 | 693,363 | +0.38(+1.39%) |
Jan 06, 2022 | 27.20 | 27.37 | 26.90 | 27.25 | 480,966 | +0.56(+2.11%) |
Jan 05, 2022 | 27.03 | 27.25 | 26.69 | 26.69 | 1,812,190 | +0.01(+0.03%) |
Jan 04, 2022 | 26.27 | 26.83 | 26.21 | 26.68 | 1,650,391 | +0.65(+2.51%) |