Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.42 | 33.52 | 31.42 | 33.37 | 482,446 | +1.74(+5.49%) |
Mar 30, 2022 | 31.98 | 32.54 | 31.46 | 31.63 | 124,286 | -0.25(-0.77%) |
Mar 29, 2022 | 33.02 | 33.22 | 31.54 | 31.87 | 153,036 | -0.83(-2.55%) |
Mar 28, 2022 | 33.15 | 33.40 | 32.50 | 32.71 | 219,119 | -0.79(-2.37%) |
Mar 25, 2022 | 31.90 | 33.58 | 31.90 | 33.50 | 192,398 | +1.54(+4.82%) |
Mar 24, 2022 | 31.20 | 32.10 | 31.20 | 31.96 | 279,398 | +0.74(+2.36%) |
Mar 23, 2022 | 31.69 | 32.16 | 31.11 | 31.23 | 220,941 | -0.46(-1.46%) |
Mar 22, 2022 | 31.46 | 31.98 | 31.46 | 31.69 | 196,462 | +0.25(+0.81%) |
Mar 21, 2022 | 32.62 | 32.67 | 31.30 | 31.43 | 108,745 | -1.32(-4.04%) |
Mar 18, 2022 | 31.85 | 32.96 | 31.23 | 32.76 | 456,785 | +1.43(+4.57%) |
Mar 17, 2022 | 30.47 | 31.84 | 30.16 | 31.32 | 549,135 | +1.69(+5.69%) |
Mar 16, 2022 | 29.46 | 29.88 | 29.08 | 29.64 | 222,753 | +0.51(+1.75%) |
Mar 15, 2022 | 29.97 | 30.28 | 28.64 | 29.13 | 246,972 | -0.70(-2.33%) |
Mar 14, 2022 | 28.89 | 30.00 | 28.43 | 29.82 | 329,546 | +0.92(+3.18%) |
Mar 11, 2022 | 29.20 | 29.60 | 28.64 | 28.90 | 247,292 | -0.39(-1.34%) |
Mar 10, 2022 | 29.41 | 29.68 | 29.16 | 29.29 | 234,047 | -0.45(-1.51%) |
Mar 09, 2022 | 30.06 | 30.26 | 29.56 | 29.75 | 357,851 | -0.03(-0.10%) |
Mar 08, 2022 | 30.81 | 30.81 | 29.69 | 29.77 | 483,475 | -0.65(-2.12%) |
Mar 07, 2022 | 31.35 | 31.38 | 30.25 | 30.42 | 437,298 | -1.49(-4.66%) |
Mar 04, 2022 | 31.69 | 32.82 | 31.21 | 31.91 | 127,395 | -0.39(-1.21%) |
Mar 03, 2022 | 32.05 | 32.38 | 31.13 | 32.30 | 235,568 | +0.40(+1.26%) |
Mar 02, 2022 | 31.80 | 32.14 | 31.12 | 31.90 | 166,899 | +0.26(+0.84%) |
Mar 01, 2022 | 32.62 | 33.22 | 31.28 | 31.63 | 176,604 | -1.18(-3.61%) |
Feb 28, 2022 | 32.78 | 33.28 | 31.67 | 32.82 | 381,986 | -0.21(-0.62%) |
Feb 25, 2022 | 32.93 | 33.90 | 32.69 | 33.03 | 170,717 | -0.16(-0.47%) |
Feb 24, 2022 | 32.34 | 34.62 | 32.34 | 33.18 | 204,415 | +0.08(+0.24%) |
Feb 23, 2022 | 31.64 | 33.67 | 31.14 | 33.10 | 312,007 | +1.78(+5.69%) |
Feb 22, 2022 | 35.01 | 35.01 | 31.10 | 31.32 | 338,304 | -2.13(-6.38%) |
Feb 18, 2022 | 33.46 | 0 | -0.42(-1.24%) | |||
Feb 17, 2022 | 34.21 | 34.24 | 33.56 | 33.88 | 66,489 | -0.60(-1.73%) |
Feb 16, 2022 | 34.34 | 34.71 | 33.73 | 34.47 | 73,489 | +0.16(+0.46%) |
Feb 15, 2022 | 34.13 | 34.56 | 33.91 | 34.32 | 58,489 | +0.46(+1.36%) |
Feb 14, 2022 | 35.09 | 35.53 | 33.79 | 33.86 | 99,916 | -1.33(-3.78%) |
Feb 11, 2022 | 34.29 | 35.60 | 34.28 | 35.19 | 307,439 | +0.97(+2.83%) |
Feb 10, 2022 | 34.66 | 36.22 | 34.03 | 34.22 | 161,639 | -0.42(-1.22%) |
Feb 09, 2022 | 33.50 | 34.70 | 33.39 | 34.64 | 143,462 | +1.23(+3.69%) |
Feb 08, 2022 | 33.57 | 33.85 | 33.21 | 33.41 | 196,116 | +0.10(+0.29%) |
Feb 07, 2022 | 33.01 | 33.56 | 32.56 | 33.31 | 208,678 | +0.33(+1.01%) |
Feb 04, 2022 | 33.02 | 33.24 | 32.39 | 32.98 | 169,667 | -0.23(-0.71%) |
Feb 03, 2022 | 33.42 | 33.85 | 32.78 | 33.21 | 159,632 | -0.61(-1.79%) |
Feb 02, 2022 | 34.37 | 34.37 | 33.51 | 33.82 | 108,456 | -0.65(-1.87%) |
Feb 01, 2022 | 34.50 | 34.60 | 33.94 | 34.46 | 92,014 | -0.03(-0.09%) |
Jan 31, 2022 | 33.36 | 34.52 | 34.49 | 175,906 | +0.82(+2.44%) | |
Jan 28, 2022 | 32.13 | 33.73 | 32.09 | 33.67 | 132,517 | +1.36(+4.21%) |
Jan 27, 2022 | 33.14 | 33.89 | 31.87 | 32.31 | 216,246 | -0.86(-2.60%) |
Jan 26, 2022 | 34.17 | 34.50 | 32.95 | 33.17 | 222,812 | -1.35(-3.91%) |
Jan 25, 2022 | 34.08 | 34.87 | 33.04 | 34.52 | 97,061 | +0.03(+0.09%) |
Jan 24, 2022 | 33.38 | 34.68 | 32.80 | 34.49 | 192,872 | +0.71(+2.12%) |
Jan 21, 2022 | 34.57 | 34.77 | 33.54 | 33.78 | 138,487 | -0.83(-2.40%) |
Jan 20, 2022 | 34.71 | 35.20 | 34.42 | 34.61 | 176,778 | -0.18(-0.51%) |
Jan 19, 2022 | 35.09 | 35.09 | 34.11 | 34.79 | 115,594 | -0.22(-0.62%) |
Jan 18, 2022 | 35.74 | 35.74 | 34.81 | 35.00 | 170,929 | -1.00(-2.77%) |
Jan 14, 2022 | 36.00 | 0 | -0.33(-0.92%) | |||
Jan 13, 2022 | 37.22 | 37.82 | 36.18 | 36.33 | 176,084 | -1.02(-2.73%) |
Jan 12, 2022 | 36.97 | 37.55 | 36.84 | 37.35 | 174,652 | +0.51(+1.38%) |
Jan 11, 2022 | 36.03 | 37.31 | 35.68 | 36.84 | 229,723 | +0.81(+2.26%) |
Jan 10, 2022 | 36.38 | 36.76 | 35.87 | 36.03 | 137,122 | -0.40(-1.10%) |
Jan 07, 2022 | 35.05 | 36.80 | 35.05 | 36.43 | 194,912 | +1.16(+3.27%) |
Jan 06, 2022 | 35.40 | 35.87 | 34.99 | 35.28 | 115,639 | -0.18(-0.50%) |
Jan 05, 2022 | 36.02 | 36.32 | 35.36 | 35.45 | 161,922 | -0.77(-2.14%) |
Jan 04, 2022 | 36.19 | 36.84 | 35.95 | 36.23 | 190,700 | +0.05(+0.14%) |