Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.09 | 33.15 | 32.69 | 32.72 | 17,696 | -0.43(-1.29%) |
Mar 30, 2022 | 33.22 | 33.27 | 33.06 | 33.15 | 19,761 | -0.12(-0.35%) |
Mar 29, 2022 | 33.19 | 33.30 | 33.07 | 33.26 | 20,269 | +0.38(+1.16%) |
Mar 28, 2022 | 32.69 | 32.88 | 32.56 | 32.88 | 13,410 | +0.16(+0.47%) |
Mar 25, 2022 | 32.62 | 32.73 | 32.48 | 32.73 | 42,438 | +0.19(+0.60%) |
Mar 24, 2022 | 32.32 | 32.53 | 32.20 | 32.53 | 24,753 | +0.36(+1.12%) |
Mar 23, 2022 | 32.45 | 32.45 | 32.17 | 32.17 | 27,758 | -0.42(-1.28%) |
Mar 22, 2022 | 32.57 | 32.64 | 32.53 | 32.59 | 29,482 | +0.20(+0.63%) |
Mar 21, 2022 | 32.41 | 32.54 | 32.24 | 32.39 | 18,021 | -0.07(-0.21%) |
Mar 18, 2022 | 32.10 | 32.49 | 32.10 | 32.45 | 17,413 | +0.25(+0.78%) |
Mar 17, 2022 | 31.80 | 32.20 | 31.80 | 32.20 | 19,170 | +0.32(+1.01%) |
Mar 16, 2022 | 31.54 | 31.88 | 31.40 | 31.88 | 20,182 | +0.54(+1.73%) |
Mar 15, 2022 | 30.99 | 31.36 | 30.92 | 31.34 | 8,907 | +0.63(+2.06%) |
Mar 14, 2022 | 30.84 | 31.06 | 30.63 | 30.71 | 16,327 | +0.07(+0.22%) |
Mar 11, 2022 | 31.15 | 31.24 | 30.64 | 30.64 | 24,704 | -0.34(-1.09%) |
Mar 10, 2022 | 30.68 | 30.98 | 30.64 | 30.98 | 22,374 | -0.11(-0.35%) |
Mar 09, 2022 | 31.04 | 31.24 | 30.95 | 31.08 | 25,189 | +0.72(+2.37%) |
Mar 08, 2022 | 30.76 | 31.08 | 30.36 | 30.37 | 21,249 | -0.42(-1.36%) |
Mar 07, 2022 | 31.47 | 31.47 | 30.78 | 30.78 | 34,276 | -0.78(-2.48%) |
Mar 04, 2022 | 31.40 | 31.61 | 31.21 | 31.57 | 15,984 | -0.15(-0.49%) |
Mar 03, 2022 | 31.92 | 31.97 | 31.66 | 31.72 | 19,573 | -0.06(-0.18%) |
Mar 02, 2022 | 31.46 | 31.90 | 31.46 | 31.78 | 7,109 | +0.54(+1.72%) |
Mar 01, 2022 | 31.53 | 31.55 | 31.11 | 31.24 | 16,422 | -0.43(-1.36%) |
Feb 28, 2022 | 31.45 | 31.79 | 31.37 | 31.67 | 9,509 | -0.24(-0.74%) |
Feb 25, 2022 | 31.34 | 31.94 | 31.55 | 31.91 | 9,888 | +0.66(+2.10%) |
Feb 24, 2022 | 30.35 | 31.27 | 30.26 | 31.25 | 28,690 | +0.24(+0.78%) |
Feb 23, 2022 | 31.63 | 31.67 | 31.00 | 31.01 | 27,018 | -0.42(-1.35%) |
Feb 22, 2022 | 31.54 | 31.74 | 31.29 | 31.43 | 19,760 | -0.26(-0.81%) |
Feb 18, 2022 | 31.69 | 0 | -0.11(-0.34%) | |||
Feb 17, 2022 | 32.09 | 32.09 | 31.77 | 31.79 | 10,718 | -0.49(-1.53%) |
Feb 16, 2022 | 32.19 | 32.37 | 32.04 | 32.29 | 36,498 | +0.03(+0.10%) |
Feb 15, 2022 | 32.28 | 32.38 | 32.19 | 32.26 | 37,158 | +0.29(+0.90%) |
Feb 14, 2022 | 32.07 | 32.09 | 31.74 | 31.97 | 23,218 | -0.11(-0.33%) |
Feb 11, 2022 | 32.67 | 32.75 | 32.01 | 32.08 | 18,095 | -0.53(-1.62%) |
Feb 10, 2022 | 32.78 | 33.07 | 32.53 | 32.60 | 24,401 | -0.54(-1.62%) |
Feb 09, 2022 | 33.09 | 33.19 | 33.09 | 33.14 | 16,981 | +0.35(+1.07%) |
Feb 08, 2022 | 32.48 | 32.81 | 32.48 | 32.79 | 8,477 | +0.32(+0.99%) |
Feb 07, 2022 | 32.68 | 32.74 | 32.47 | 32.47 | 31,870 | -0.15(-0.46%) |
Feb 04, 2022 | 32.50 | 32.80 | 32.45 | 32.62 | 8,397 | -0.05(-0.15%) |
Feb 03, 2022 | 32.94 | 33.03 | 32.66 | 32.67 | 9,496 | -0.48(-1.46%) |
Feb 02, 2022 | 32.86 | 33.16 | 32.85 | 33.15 | 48,063 | +0.34(+1.04%) |
Feb 01, 2022 | 32.78 | 32.81 | 32.53 | 32.81 | 81,632 | +0.15(+0.47%) |
Jan 31, 2022 | 32.38 | 32.67 | 32.66 | 71,061 | +0.45(+1.39%) | |
Jan 28, 2022 | 31.58 | 32.22 | 31.34 | 32.21 | 20,993 | +0.61(+1.95%) |
Jan 27, 2022 | 31.94 | 32.17 | 31.50 | 31.60 | 27,857 | -0.10(-0.32%) |
Jan 26, 2022 | 32.12 | 32.31 | 31.54 | 31.70 | 129,715 | -0.09(-0.28%) |
Jan 25, 2022 | 31.68 | 32.04 | 31.31 | 31.79 | 18,458 | -0.32(-1.00%) |
Jan 24, 2022 | 31.75 | 32.13 | 31.11 | 32.10 | 49,038 | -0.07(-0.23%) |
Jan 21, 2022 | 32.47 | 32.62 | 32.08 | 32.18 | 46,021 | -0.22(-0.67%) |
Jan 20, 2022 | 32.78 | 33.07 | 32.39 | 32.39 | 13,275 | -0.25(-0.76%) |
Jan 19, 2022 | 32.93 | 33.08 | 32.64 | 32.64 | 165,114 | -0.18(-0.55%) |
Jan 18, 2022 | 32.98 | 32.98 | 32.76 | 32.82 | 41,144 | -0.50(-1.49%) |
Jan 14, 2022 | 33.32 | 0 | -0.08(-0.24%) | |||
Jan 13, 2022 | 33.88 | 33.88 | 33.40 | 33.40 | 18,450 | -0.42(-1.24%) |
Jan 12, 2022 | 33.81 | 33.91 | 33.74 | 33.82 | 19,614 | +0.13(+0.38%) |
Jan 11, 2022 | 33.53 | 33.72 | 33.36 | 33.69 | 36,766 | +0.23(+0.69%) |
Jan 10, 2022 | 33.47 | 33.47 | 33.12 | 33.46 | 36,062 | -0.18(-0.52%) |
Jan 07, 2022 | 33.70 | 33.73 | 33.62 | 33.63 | 22,779 | -0.17(-0.51%) |
Jan 06, 2022 | 33.84 | 33.96 | 33.78 | 33.81 | 16,388 | -0.09(-0.25%) |
Jan 05, 2022 | 34.31 | 34.36 | 33.89 | 33.89 | 17,626 | -0.36(-1.06%) |
Jan 04, 2022 | 34.31 | 34.36 | 34.20 | 34.25 | 23,938 | +0.07(+0.20%) |