Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.61 | 34.61 | 34.25 | 34.25 | 6,150 | -0.10(-0.30%) |
Mar 30, 2022 | 34.64 | 34.66 | 34.35 | 34.35 | 1,612 | -0.20(-0.59%) |
Mar 29, 2022 | 34.29 | 34.55 | 34.29 | 34.55 | 98,016 | +0.42(+1.23%) |
Mar 28, 2022 | 33.93 | 34.13 | 33.83 | 34.13 | 1,764 | +0.20(+0.60%) |
Mar 25, 2022 | 33.89 | 33.98 | 33.88 | 33.93 | 2,993 | -0.15(-0.44%) |
Mar 24, 2022 | 33.77 | 34.08 | 33.77 | 34.08 | 2,682 | +0.17(+0.50%) |
Mar 23, 2022 | 34.20 | 34.21 | 33.91 | 33.91 | 3,026 | -0.47(-1.36%) |
Mar 22, 2022 | 34.11 | 34.45 | 34.10 | 34.37 | 2,837 | +0.26(+0.76%) |
Mar 21, 2022 | 34.24 | 34.42 | 34.02 | 34.11 | 2,847 | -0.16(-0.47%) |
Mar 18, 2022 | 34.00 | 34.27 | 34.00 | 34.27 | 4,420 | +0.38(+1.11%) |
Mar 17, 2022 | 33.67 | 33.90 | 33.64 | 33.90 | 2,439 | +0.61(+1.83%) |
Mar 16, 2022 | 32.98 | 33.29 | 32.92 | 33.29 | 2,990 | +0.65(+1.99%) |
Mar 15, 2022 | 32.49 | 32.64 | 32.30 | 32.64 | 3,937 | +0.42(+1.32%) |
Mar 14, 2022 | 32.78 | 32.78 | 32.14 | 32.22 | 3,827 | +0.04(+0.12%) |
Mar 11, 2022 | 32.58 | 32.58 | 32.18 | 32.18 | 1,931 | -0.22(-0.69%) |
Mar 10, 2022 | 32.00 | 32.40 | 32.00 | 32.40 | 2,475 | -0.03(-0.09%) |
Mar 09, 2022 | 32.25 | 32.50 | 32.25 | 32.43 | 9,378 | +0.67(+2.11%) |
Mar 08, 2022 | 31.90 | 31.95 | 31.59 | 31.76 | 3,206 | -0.23(-0.71%) |
Mar 07, 2022 | 32.06 | 32.18 | 31.96 | 31.99 | 4,830 | -0.31(-0.95%) |
Mar 04, 2022 | 32.12 | 32.31 | 32.10 | 32.29 | 6,622 | -0.04(-0.13%) |
Mar 03, 2022 | 32.63 | 32.63 | 32.28 | 32.33 | 3,032 | -0.15(-0.45%) |
Mar 02, 2022 | 32.12 | 32.61 | 32.12 | 32.48 | 2,410 | +0.40(+1.26%) |
Mar 01, 2022 | 32.19 | 32.19 | 31.96 | 32.07 | 59,288 | -0.18(-0.54%) |
Feb 28, 2022 | 32.03 | 32.26 | 31.77 | 32.25 | 6,956 | -0.12(-0.36%) |
Feb 25, 2022 | 31.98 | 32.41 | 32.36 | 32.37 | 5,020 | +0.68(+2.13%) |
Feb 24, 2022 | 30.83 | 31.69 | 30.66 | 31.69 | 307,913 | +0.32(+1.02%) |
Feb 23, 2022 | 31.62 | 31.64 | 31.37 | 31.37 | 4,045 | -0.40(-1.26%) |
Feb 22, 2022 | 31.72 | 32.02 | 31.72 | 31.77 | 975 | -0.17(-0.53%) |
Feb 18, 2022 | 31.94 | 0 | -0.30(-0.93%) | |||
Feb 17, 2022 | 32.50 | 32.51 | 32.24 | 32.24 | 2,619 | -0.64(-1.93%) |
Feb 16, 2022 | 32.66 | 32.94 | 32.65 | 32.88 | 2,894 | -0.02(-0.07%) |
Feb 15, 2022 | 32.50 | 32.90 | 32.50 | 32.90 | 2,748 | +0.59(+1.82%) |
Feb 14, 2022 | 32.63 | 32.63 | 32.20 | 32.31 | 3,418 | -0.51(-1.54%) |
Feb 11, 2022 | 32.89 | 33.10 | 32.77 | 32.82 | 1,338 | -0.11(-0.33%) |
Feb 10, 2022 | 33.04 | 33.48 | 32.90 | 32.93 | 3,317 | -0.55(-1.64%) |
Feb 09, 2022 | 33.41 | 33.47 | 33.38 | 33.47 | 1,960 | +0.47(+1.44%) |
Feb 08, 2022 | 32.99 | 33.00 | 32.62 | 33.00 | 4,947 | -0.06(-0.18%) |
Feb 07, 2022 | 32.96 | 33.17 | 32.96 | 33.06 | 1,700 | +0.18(+0.54%) |
Feb 04, 2022 | 32.87 | 33.02 | 32.87 | 32.88 | 1,142 | +0.01(+0.04%) |
Feb 03, 2022 | 33.06 | 32.87 | 32.87 | 3,243 | -0.54(-1.61%) | |
Feb 02, 2022 | 33.38 | 33.38 | 33.02 | 33.41 | 2,819 | -0.06(-0.17%) |
Feb 01, 2022 | 33.23 | 33.46 | 33.23 | 33.46 | 1,330 | +0.30(+0.89%) |
Jan 31, 2022 | 32.71 | 33.17 | 33.17 | 6,316 | +0.50(+1.54%) | |
Jan 28, 2022 | 31.72 | 32.66 | 31.60 | 32.66 | 10,231 | +0.85(+2.66%) |
Jan 27, 2022 | 32.29 | 32.29 | 31.80 | 31.82 | 2,539 | -0.05(-0.16%) |
Jan 26, 2022 | 32.07 | 32.51 | 31.82 | 31.87 | 14,363 | -0.14(-0.45%) |
Jan 25, 2022 | 32.10 | 32.21 | 31.77 | 32.01 | 5,185 | -0.09(-0.27%) |
Jan 24, 2022 | 31.77 | 32.10 | 30.96 | 32.10 | 18,619 | -0.07(-0.23%) |
Jan 21, 2022 | 32.62 | 32.62 | 32.12 | 32.17 | 9,800 | -0.31(-0.95%) |
Jan 20, 2022 | 32.84 | 33.06 | 32.46 | 32.48 | 5,263 | -0.27(-0.82%) |
Jan 19, 2022 | 33.23 | 33.23 | 32.75 | 32.75 | 13,835 | -0.30(-0.91%) |
Jan 18, 2022 | 33.45 | 33.45 | 33.05 | 33.05 | 5,011 | -0.70(-2.06%) |
Jan 14, 2022 | 33.75 | 0 | +0.11(+0.34%) | |||
Jan 13, 2022 | 34.00 | 34.00 | 33.63 | 33.63 | 5,870 | -0.57(-1.67%) |
Jan 12, 2022 | 34.44 | 34.44 | 34.09 | 34.20 | 3,143 | -0.29(-0.85%) |
Jan 11, 2022 | 34.50 | 34.50 | 34.26 | 34.50 | 3,536 | +0.02(+0.05%) |
Jan 10, 2022 | 34.05 | 34.48 | 33.80 | 34.48 | 5,687 | +0.44(+1.29%) |
Jan 07, 2022 | 34.14 | 34.19 | 34.04 | 34.04 | 5,215 | -0.03(-0.09%) |
Jan 06, 2022 | 34.16 | 34.16 | 33.78 | 34.07 | 8,529 | -0.10(-0.29%) |
Jan 05, 2022 | 34.80 | 34.89 | 34.17 | 34.17 | 7,052 | -0.61(-1.75%) |
Jan 04, 2022 | 35.03 | 35.03 | 34.63 | 34.78 | 5,209 | -0.54(-1.54%) |