Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.30 | 34.87 | 34.17 | 34.86 | 454,725 | +0.46(+1.33%) |
Mar 30, 2022 | 34.33 | 34.69 | 34.10 | 34.40 | 422,382 | +0.14(+0.42%) |
Mar 29, 2022 | 34.20 | 34.65 | 33.94 | 34.26 | 389,951 | +0.09(+0.26%) |
Mar 28, 2022 | 33.51 | 34.18 | 32.88 | 34.17 | 452,633 | +0.65(+1.94%) |
Mar 25, 2022 | 33.00 | 33.65 | 33.00 | 33.52 | 285,430 | +0.35(+1.04%) |
Mar 24, 2022 | 33.30 | 33.51 | 32.98 | 33.18 | 479,901 | -0.17(-0.51%) |
Mar 23, 2022 | 32.28 | 33.65 | 32.27 | 33.34 | 850,736 | +1.32(+4.14%) |
Mar 22, 2022 | 32.52 | 32.52 | 31.83 | 32.02 | 448,560 | -0.44(-1.36%) |
Mar 21, 2022 | 31.02 | 32.65 | 30.97 | 32.46 | 477,059 | +1.60(+5.18%) |
Mar 18, 2022 | 30.42 | 31.14 | 30.42 | 30.86 | 955,571 | +0.35(+1.16%) |
Mar 17, 2022 | 30.37 | 30.85 | 30.26 | 30.51 | 504,411 | +0.31(+1.04%) |
Mar 16, 2022 | 29.91 | 30.20 | 29.74 | 30.20 | 549,966 | +0.32(+1.07%) |
Mar 15, 2022 | 30.15 | 30.15 | 29.50 | 29.88 | 521,943 | -0.29(-0.96%) |
Mar 14, 2022 | 30.25 | 30.90 | 30.15 | 30.17 | 462,179 | -0.26(-0.87%) |
Mar 11, 2022 | 30.64 | 30.66 | 30.16 | 30.43 | 487,238 | -0.17(-0.55%) |
Mar 10, 2022 | 31.13 | 31.13 | 30.36 | 30.60 | 572,190 | -0.71(-2.28%) |
Mar 09, 2022 | 30.37 | 31.37 | 30.37 | 31.31 | 670,517 | +1.00(+3.31%) |
Mar 08, 2022 | 29.94 | 30.74 | 29.94 | 30.31 | 466,124 | +0.52(+1.75%) |
Mar 07, 2022 | 30.30 | 30.34 | 29.77 | 29.79 | 312,564 | -0.60(-1.98%) |
Mar 04, 2022 | 30.66 | 30.67 | 29.63 | 30.39 | 593,237 | -0.39(-1.28%) |
Mar 03, 2022 | 30.68 | 31.14 | 30.36 | 30.78 | 956,229 | +0.46(+1.51%) |
Mar 02, 2022 | 29.84 | 30.47 | 29.54 | 30.33 | 650,887 | +0.60(+2.03%) |
Mar 01, 2022 | 29.14 | 29.76 | 28.96 | 29.72 | 404,486 | +0.63(+2.18%) |
Feb 28, 2022 | 28.29 | 29.28 | 28.24 | 29.09 | 973,051 | +0.79(+2.78%) |
Feb 25, 2022 | 28.22 | 28.33 | 27.93 | 28.30 | 467,170 | +0.32(+1.15%) |
Feb 24, 2022 | 27.75 | 28.01 | 27.38 | 27.98 | 390,250 | -0.32(-1.13%) |
Feb 23, 2022 | 28.68 | 29.19 | 28.26 | 28.30 | 549,846 | +0.86(+3.13%) |
Feb 22, 2022 | 27.39 | 27.80 | 27.23 | 27.44 | 198,356 | +0.02(+0.09%) |
Feb 18, 2022 | 27.42 | 0 | -0.21(-0.76%) | |||
Feb 17, 2022 | 27.67 | 28.20 | 27.58 | 27.63 | 174,510 | -0.20(-0.72%) |
Feb 16, 2022 | 27.21 | 28.13 | 27.15 | 27.83 | 178,617 | +0.52(+1.91%) |
Feb 15, 2022 | 27.48 | 27.62 | 27.05 | 27.31 | 206,266 | +0.11(+0.41%) |
Feb 14, 2022 | 26.78 | 27.35 | 26.78 | 27.19 | 510,274 | +0.26(+0.98%) |
Feb 11, 2022 | 27.79 | 27.96 | 26.89 | 26.93 | 590,243 | -0.76(-2.75%) |
Feb 10, 2022 | 28.05 | 28.42 | 27.50 | 27.69 | 372,562 | -0.56(-1.99%) |
Feb 09, 2022 | 28.74 | 28.81 | 28.20 | 28.25 | 122,579 | -0.27(-0.96%) |
Feb 08, 2022 | 28.74 | 28.79 | 27.99 | 28.53 | 629,175 | -0.32(-1.11%) |
Feb 07, 2022 | 28.42 | 28.87 | 28.42 | 28.85 | 166,177 | +0.40(+1.41%) |
Feb 04, 2022 | 28.37 | 28.58 | 28.19 | 28.45 | 213,432 | -0.08(-0.28%) |
Feb 03, 2022 | 28.35 | 28.65 | 28.53 | 259,627 | -0.05(-0.17%) | |
Feb 02, 2022 | 28.29 | 28.66 | 28.14 | 28.58 | 138,931 | +0.23(+0.82%) |
Feb 01, 2022 | 28.65 | 29.03 | 28.23 | 28.34 | 220,020 | -0.22(-0.79%) |
Jan 31, 2022 | 28.43 | 28.78 | 28.57 | 189,023 | +0.02(+0.06%) | |
Jan 28, 2022 | 27.60 | 28.60 | 27.44 | 28.55 | 347,668 | +0.90(+3.25%) |
Jan 27, 2022 | 27.98 | 28.20 | 27.52 | 27.65 | 145,070 | -0.34(-1.20%) |
Jan 26, 2022 | 28.24 | 28.39 | 27.89 | 27.99 | 197,848 | -0.14(-0.49%) |
Jan 25, 2022 | 27.53 | 28.17 | 27.30 | 28.13 | 247,355 | +0.37(+1.33%) |
Jan 24, 2022 | 27.71 | 27.92 | 27.55 | 27.76 | 407,249 | -0.38(-1.34%) |
Jan 21, 2022 | 28.21 | 28.21 | 27.84 | 28.13 | 469,357 | -0.08(-0.28%) |
Jan 20, 2022 | 29.25 | 29.25 | 28.17 | 28.21 | 477,212 | -0.75(-2.61%) |
Jan 19, 2022 | 28.70 | 29.29 | 28.26 | 28.97 | 532,904 | +0.44(+1.55%) |
Jan 18, 2022 | 27.70 | 29.51 | 27.54 | 28.53 | 994,498 | +1.83(+6.86%) |
Jan 14, 2022 | 26.70 | 0 | -0.33(-1.22%) | |||
Jan 13, 2022 | 26.19 | 27.60 | 26.14 | 27.03 | 769,786 | +0.87(+3.31%) |
Jan 12, 2022 | 25.54 | 26.50 | 25.54 | 26.16 | 761,914 | +0.85(+3.36%) |
Jan 11, 2022 | 24.55 | 25.52 | 24.41 | 25.31 | 599,644 | +0.88(+3.58%) |
Jan 10, 2022 | 24.65 | 24.67 | 24.11 | 24.43 | 150,711 | -0.14(-0.56%) |
Jan 07, 2022 | 24.45 | 24.83 | 24.45 | 24.57 | 255,237 | +0.03(+0.13%) |
Jan 06, 2022 | 24.96 | 25.16 | 24.15 | 24.54 | 337,380 | -0.31(-1.26%) |
Jan 05, 2022 | 25.18 | 25.69 | 24.84 | 24.85 | 304,483 | -0.39(-1.56%) |
Jan 04, 2022 | 25.44 | 25.67 | 25.09 | 25.24 | 272,298 | -0.16(-0.63%) |