Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.27 | 30.30 | 30.01 | 30.01 | 1,912 | -0.30(-0.99%) |
Mar 30, 2022 | 30.50 | 30.77 | 30.31 | 30.31 | 1,497 | -0.51(-1.65%) |
Mar 29, 2022 | 30.50 | 30.82 | 30.31 | 30.82 | 960 | +0.92(+3.07%) |
Mar 28, 2022 | 29.60 | 29.90 | 29.60 | 29.90 | 168 | +0.23(+0.78%) |
Mar 25, 2022 | 29.51 | 29.67 | 29.46 | 29.67 | 879 | -0.19(-0.64%) |
Mar 24, 2022 | 29.92 | 29.92 | 29.60 | 29.86 | 1,090 | +0.36(+1.23%) |
Mar 23, 2022 | 29.55 | 29.55 | 29.50 | 29.50 | 279 | -0.51(-1.69%) |
Mar 22, 2022 | 29.97 | 30.02 | 29.91 | 30.01 | 2,286 | +0.56(+1.90%) |
Mar 21, 2022 | 29.15 | 29.53 | 29.15 | 29.45 | 7,067 | -0.25(-0.85%) |
Mar 18, 2022 | 29.31 | 29.70 | 29.30 | 29.70 | 929 | +0.75(+2.59%) |
Mar 17, 2022 | 27.95 | 28.95 | 27.95 | 28.95 | 1,091 | +0.78(+2.76%) |
Mar 16, 2022 | 27.16 | 28.17 | 27.16 | 28.17 | 2,889 | +1.07(+3.96%) |
Mar 15, 2022 | 27.10 | 27.10 | 27.10 | 27.10 | 75 | +0.55(+2.06%) |
Mar 14, 2022 | 27.43 | 27.43 | 26.55 | 26.55 | 2,094 | -0.60(-2.19%) |
Mar 11, 2022 | 27.43 | 27.45 | 27.15 | 27.15 | 458 | -0.70(-2.50%) |
Mar 10, 2022 | 27.69 | 27.85 | 27.69 | 27.85 | 202 | -0.26(-0.93%) |
Mar 09, 2022 | 27.95 | 28.29 | 27.95 | 28.11 | 1,848 | +0.98(+3.61%) |
Mar 08, 2022 | 27.09 | 27.71 | 27.09 | 27.13 | 620 | +0.04(+0.15%) |
Mar 07, 2022 | 27.17 | 27.17 | 27.09 | 27.09 | 316 | -1.05(-3.74%) |
Mar 04, 2022 | 28.33 | 28.51 | 28.07 | 28.14 | 2,319 | -0.61(-2.12%) |
Mar 03, 2022 | 29.14 | 29.14 | 28.75 | 28.75 | 864 | -0.69(-2.34%) |
Mar 02, 2022 | 29.32 | 29.52 | 29.32 | 29.44 | 373 | +0.51(+1.76%) |
Mar 01, 2022 | 29.10 | 29.39 | 28.92 | 28.93 | 2,305 | -0.44(-1.50%) |
Feb 28, 2022 | 29.12 | 29.37 | 29.12 | 29.37 | 3,921 | +0.28(+0.96%) |
Feb 25, 2022 | 28.60 | 29.09 | 29.09 | 29.09 | 893 | +0.65(+2.30%) |
Feb 24, 2022 | 26.50 | 28.44 | 26.50 | 28.44 | 6,220 | +0.96(+3.48%) |
Feb 23, 2022 | 28.12 | 28.15 | 27.47 | 27.48 | 1,551 | -0.82(-2.90%) |
Feb 22, 2022 | 28.66 | 28.81 | 28.30 | 28.30 | 1,491 | -0.35(-1.22%) |
Feb 18, 2022 | 28.65 | 0 | -0.55(-1.87%) | |||
Feb 17, 2022 | 29.76 | 29.78 | 29.20 | 29.20 | 12,343 | -1.09(-3.59%) |
Feb 16, 2022 | 30.14 | 30.28 | 30.14 | 30.28 | 734 | -0.31(-1.01%) |
Feb 15, 2022 | 29.74 | 30.59 | 29.74 | 30.59 | 1,440 | +0.90(+3.05%) |
Feb 14, 2022 | 29.97 | 29.97 | 29.57 | 29.69 | 1,247 | -0.28(-0.93%) |
Feb 11, 2022 | 30.61 | 30.63 | 29.97 | 29.97 | 3,802 | -0.55(-1.80%) |
Feb 10, 2022 | 30.96 | 31.23 | 30.52 | 30.52 | 2,380 | -0.46(-1.47%) |
Feb 09, 2022 | 30.54 | 30.98 | 30.54 | 30.98 | 1,012 | +0.95(+3.15%) |
Feb 08, 2022 | 29.86 | 30.03 | 29.53 | 30.03 | 476 | +0.30(+1.01%) |
Feb 07, 2022 | 29.96 | 29.96 | 29.73 | 29.73 | 505 | -0.06(-0.20%) |
Feb 04, 2022 | 29.49 | 29.89 | 29.49 | 29.79 | 1,128 | +0.56(+1.90%) |
Feb 03, 2022 | 29.43 | 29.44 | 29.23 | 29.23 | 639 | -0.97(-3.20%) |
Feb 02, 2022 | 30.46 | 30.46 | 30.14 | 30.20 | 3,737 | -0.37(-1.21%) |
Feb 01, 2022 | 30.00 | 30.57 | 30.00 | 30.57 | 491 | +0.47(+1.56%) |
Jan 31, 2022 | 29.69 | 30.10 | 29.69 | 30.10 | 3,296 | +1.37(+4.77%) |
Jan 28, 2022 | 27.87 | 28.73 | 27.87 | 28.73 | 1,696 | +0.79(+2.83%) |
Jan 27, 2022 | 28.60 | 28.60 | 27.94 | 27.94 | 649 | -0.40(-1.42%) |
Jan 26, 2022 | 29.28 | 29.35 | 28.34 | 28.34 | 601 | -0.45(-1.56%) |
Jan 25, 2022 | 28.74 | 29.26 | 28.74 | 28.79 | 670 | -0.72(-2.44%) |
Jan 24, 2022 | 28.62 | 29.51 | 27.70 | 29.51 | 4,826 | +0.33(+1.13%) |
Jan 21, 2022 | 29.77 | 29.98 | 29.16 | 29.18 | 3,400 | -0.89(-2.96%) |
Jan 20, 2022 | 31.16 | 31.16 | 30.07 | 30.07 | 3,383 | -0.36(-1.18%) |
Jan 19, 2022 | 30.95 | 30.95 | 30.43 | 30.43 | 1,013 | -0.33(-1.07%) |
Jan 18, 2022 | 31.33 | 31.33 | 30.76 | 30.76 | 1,914 | -0.85(-2.70%) |
Jan 14, 2022 | 31.61 | 0 | -0.09(-0.28%) | |||
Jan 13, 2022 | 32.29 | 32.29 | 31.70 | 31.70 | 1,510 | -0.80(-2.46%) |
Jan 12, 2022 | 32.53 | 32.68 | 32.45 | 32.50 | 12,743 | -0.15(-0.47%) |
Jan 11, 2022 | 32.10 | 32.68 | 32.07 | 32.65 | 1,686 | +0.62(+1.94%) |
Jan 10, 2022 | 31.39 | 32.03 | 31.21 | 32.03 | 1,166 | +0.07(+0.23%) |
Jan 07, 2022 | 32.10 | 32.10 | 31.96 | 31.96 | 1,525 | -0.30(-0.93%) |
Jan 06, 2022 | 32.25 | 32.49 | 32.25 | 32.26 | 2,153 | +0.15(+0.45%) |
Jan 05, 2022 | 33.13 | 33.19 | 32.11 | 32.11 | 2,135 | -1.31(-3.91%) |
Jan 04, 2022 | 33.19 | 33.42 | 33.11 | 33.42 | 1,001 | -0.49(-1.45%) |