Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.28 | 28.28 | 27.13 | 27.19 | 1,132,043 | -1.31(-4.59%) |
Mar 30, 2022 | 29.91 | 29.97 | 28.39 | 28.50 | 609,597 | -1.60(-5.30%) |
Mar 29, 2022 | 29.09 | 30.33 | 29.09 | 30.10 | 1,037,460 | +1.32(+4.61%) |
Mar 28, 2022 | 29.13 | 29.22 | 28.05 | 28.77 | 757,523 | -0.49(-1.66%) |
Mar 25, 2022 | 29.63 | 29.71 | 29.13 | 29.26 | 634,579 | -0.21(-0.70%) |
Mar 24, 2022 | 30.10 | 30.12 | 29.38 | 29.46 | 676,953 | -0.58(-1.94%) |
Mar 23, 2022 | 30.65 | 30.69 | 29.88 | 30.05 | 910,664 | -0.74(-2.41%) |
Mar 22, 2022 | 31.05 | 31.77 | 30.51 | 30.79 | 841,667 | +0.09(+0.29%) |
Mar 21, 2022 | 31.62 | 31.69 | 30.44 | 30.70 | 567,189 | -0.86(-2.71%) |
Mar 18, 2022 | 31.88 | 32.32 | 31.24 | 31.55 | 2,059,211 | -0.42(-1.31%) |
Mar 17, 2022 | 31.08 | 32.08 | 30.60 | 31.97 | 746,008 | +0.78(+2.51%) |
Mar 16, 2022 | 30.15 | 31.44 | 30.15 | 31.19 | 908,099 | +1.48(+4.99%) |
Mar 15, 2022 | 29.44 | 29.99 | 29.15 | 29.71 | 875,902 | +0.27(+0.92%) |
Mar 14, 2022 | 30.43 | 30.85 | 29.37 | 29.44 | 957,740 | -0.35(-1.16%) |
Mar 11, 2022 | 30.25 | 30.86 | 29.25 | 29.78 | 1,023,681 | +0.40(+1.34%) |
Mar 10, 2022 | 28.87 | 29.82 | 28.80 | 29.39 | 918,927 | +0.06(+0.20%) |
Mar 09, 2022 | 29.55 | 30.20 | 29.27 | 29.33 | 915,503 | +0.51(+1.77%) |
Mar 08, 2022 | 28.79 | 29.91 | 28.64 | 28.82 | 1,300,301 | +0.39(+1.36%) |
Mar 07, 2022 | 29.54 | 29.88 | 28.26 | 28.43 | 702,474 | -1.01(-3.44%) |
Mar 04, 2022 | 30.03 | 30.04 | 28.86 | 29.45 | 1,124,889 | -0.77(-2.56%) |
Mar 03, 2022 | 29.96 | 30.36 | 29.22 | 30.22 | 569,915 | +0.23(+0.77%) |
Mar 02, 2022 | 29.07 | 30.50 | 28.99 | 29.99 | 914,932 | +1.33(+4.62%) |
Mar 01, 2022 | 29.60 | 29.78 | 28.09 | 28.67 | 670,272 | -0.96(-3.25%) |
Feb 28, 2022 | 29.76 | 30.07 | 29.32 | 29.63 | 976,810 | -0.57(-1.88%) |
Feb 25, 2022 | 29.89 | 30.28 | 29.61 | 30.20 | 577,507 | +0.19(+0.63%) |
Feb 24, 2022 | 28.30 | 30.24 | 27.85 | 30.01 | 792,888 | +1.05(+3.61%) |
Feb 23, 2022 | 30.06 | 30.06 | 28.80 | 28.96 | 784,930 | -0.86(-2.90%) |
Feb 22, 2022 | 30.53 | 31.36 | 29.72 | 29.83 | 576,534 | -0.76(-2.48%) |
Feb 18, 2022 | 30.58 | 0 | +0.02(+0.08%) | |||
Feb 17, 2022 | 31.46 | 31.72 | 30.45 | 30.56 | 324,941 | -1.27(-3.98%) |
Feb 16, 2022 | 31.50 | 32.28 | 31.29 | 31.83 | 666,718 | +0.21(+0.68%) |
Feb 15, 2022 | 30.90 | 31.76 | 30.80 | 31.61 | 389,444 | +1.26(+4.15%) |
Feb 14, 2022 | 31.11 | 31.32 | 30.16 | 30.35 | 482,944 | -0.74(-2.38%) |
Feb 11, 2022 | 31.97 | 31.97 | 30.86 | 31.09 | 607,834 | -1.09(-3.38%) |
Feb 10, 2022 | 31.60 | 32.98 | 31.35 | 32.18 | 658,195 | -0.19(-0.58%) |
Feb 09, 2022 | 31.92 | 32.39 | 31.64 | 32.37 | 389,654 | +0.58(+1.84%) |
Feb 08, 2022 | 30.78 | 31.85 | 30.63 | 31.78 | 408,942 | +1.14(+3.71%) |
Feb 07, 2022 | 30.09 | 30.90 | 29.68 | 30.65 | 463,322 | +0.41(+1.36%) |
Feb 04, 2022 | 30.04 | 30.55 | 29.03 | 30.24 | 513,682 | +0.15(+0.49%) |
Feb 03, 2022 | 30.84 | 31.62 | 29.89 | 30.09 | 803,737 | -0.66(-2.14%) |
Feb 02, 2022 | 31.44 | 31.45 | 30.25 | 30.75 | 902,688 | -0.34(-1.09%) |
Feb 01, 2022 | 30.82 | 31.51 | 30.30 | 31.08 | 922,035 | +0.11(+0.35%) |
Jan 31, 2022 | 29.97 | 31.03 | 30.98 | 673,584 | +0.92(+3.07%) | |
Jan 28, 2022 | 30.25 | 30.32 | 29.04 | 30.06 | 1,132,034 | -0.27(-0.90%) |
Jan 27, 2022 | 31.08 | 31.95 | 29.79 | 30.33 | 509,160 | -0.25(-0.81%) |
Jan 26, 2022 | 32.10 | 32.48 | 30.28 | 30.57 | 1,105,275 | -0.79(-2.52%) |
Jan 25, 2022 | 30.47 | 32.26 | 30.29 | 31.36 | 1,918,082 | -0.03(-0.10%) |
Jan 24, 2022 | 26.76 | 31.49 | 26.75 | 31.40 | 2,426,775 | +3.95(+14.39%) |
Jan 21, 2022 | 27.32 | 28.23 | 26.55 | 27.45 | 1,785,649 | -0.18(-0.66%) |
Jan 20, 2022 | 29.99 | 30.31 | 27.50 | 27.63 | 977,443 | -2.10(-7.06%) |
Jan 19, 2022 | 30.03 | 30.82 | 29.62 | 29.73 | 1,159,431 | -0.21(-0.69%) |
Jan 18, 2022 | 29.33 | 30.34 | 28.90 | 29.93 | 1,235,674 | +0.07(+0.22%) |
Jan 14, 2022 | 29.87 | 0 | -1.10(-3.56%) | |||
Jan 13, 2022 | 31.64 | 32.01 | 30.92 | 30.97 | 568,581 | -0.35(-1.13%) |
Jan 12, 2022 | 31.97 | 32.37 | 30.90 | 31.32 | 500,277 | -0.65(-2.03%) |
Jan 11, 2022 | 31.56 | 32.06 | 31.08 | 31.97 | 656,590 | +0.59(+1.89%) |
Jan 10, 2022 | 32.43 | 32.43 | 30.64 | 31.38 | 1,090,090 | -1.31(-4.00%) |
Jan 07, 2022 | 33.61 | 34.12 | 32.53 | 32.69 | 633,915 | -1.09(-3.24%) |
Jan 06, 2022 | 33.24 | 33.83 | 32.33 | 33.78 | 694,387 | +0.54(+1.63%) |
Jan 05, 2022 | 34.20 | 34.47 | 33.19 | 33.24 | 491,290 | -1.03(-3.00%) |
Jan 04, 2022 | 34.40 | 34.55 | 33.64 | 34.27 | 709,483 | +0.10(+0.29%) |