Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2022 | 30.13 | 121 | +1.11(+3.82%) | |||
Mar 29, 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 864 | +0.91(+3.24%) |
Mar 25, 2022 | 28.11 | 55 | +0.61(+2.22%) | |||
Mar 24, 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 186 | -1.00(-3.51%) |
Mar 22, 2022 | 28.50 | 3,041 | +0.52(+1.86%) | |||
Mar 21, 2022 | 27.98 | 27.98 | 27.98 | 27.98 | 299 | -0.24(-0.85%) |
Mar 18, 2022 | 28.22 | 28.22 | 28.22 | 28.22 | 9,657 | -0.08(-0.28%) |
Mar 17, 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 133 | -0.34(-1.19%) |
Mar 16, 2022 | 28.64 | 28.64 | 28.64 | 28.64 | 314 | +1.13(+4.11%) |
Mar 14, 2022 | 27.51 | 67 | +1.33(+5.08%) | |||
Mar 11, 2022 | 26.44 | 27.52 | 26.18 | 26.18 | 13,821 | -0.09(-0.34%) |
Mar 10, 2022 | 26.39 | 26.39 | 26.07 | 26.27 | 1,528 | -0.99(-3.63%) |
Mar 09, 2022 | 27.26 | 27.26 | 27.26 | 27.26 | 285 | +1.92(+7.58%) |
Mar 08, 2022 | 25.34 | 25.34 | 25.28 | 25.34 | 305 | +0.42(+1.69%) |
Mar 07, 2022 | 24.00 | 24.92 | 23.86 | 24.92 | 391 | +0.80(+3.32%) |
Mar 04, 2022 | 24.72 | 24.72 | 24.12 | 24.12 | 2,193 | -1.73(-6.69%) |
Mar 03, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 440 | +0.06(+0.23%) |
Mar 02, 2022 | 25.79 | 25.79 | 25.58 | 25.79 | 1,635 | -0.96(-3.59%) |
Feb 28, 2022 | 26.75 | 55 | -1.43(-5.07%) | |||
Feb 25, 2022 | 28.22 | 28.22 | 27.68 | 28.18 | 6,509 | +0.64(+2.32%) |
Feb 24, 2022 | 27.54 | 27.54 | 26.85 | 27.54 | 638 | -2.10(-7.09%) |
Feb 22, 2022 | 29.64 | 239 | -1.13(-3.67%) | |||
Feb 18, 2022 | 30.77 | 0 | -0.55(-1.76%) | |||
Feb 17, 2022 | 31.32 | 31.32 | 31.10 | 31.32 | 1,312 | -0.14(-0.44%) |
Feb 16, 2022 | 31.85 | 31.85 | 31.10 | 31.46 | 73,284 | -1.01(-3.12%) |
Feb 15, 2022 | 32.47 | 32.47 | 32.47 | 32.47 | 183 | +0.69(+2.17%) |
Feb 14, 2022 | 31.56 | 31.78 | 31.56 | 31.78 | 1,461 | +0.12(+0.38%) |
Feb 11, 2022 | 31.99 | 32.62 | 31.66 | 31.66 | 581 | -0.76(-2.34%) |
Feb 10, 2022 | 32.50 | 32.66 | 32.42 | 32.42 | 5,303 | -0.12(-0.37%) |
Feb 09, 2022 | 33.09 | 33.09 | 32.54 | 32.54 | 624 | +0.98(+3.11%) |
Feb 03, 2022 | 31.56 | 196 | -0.58(-1.80%) | |||
Feb 02, 2022 | 32.90 | 32.90 | 32.06 | 32.14 | 1,965 | +0.42(+1.32%) |
Feb 01, 2022 | 31.72 | 31.72 | 31.72 | 31.72 | 322 | +1.14(+3.73%) |
Jan 31, 2022 | 30.58 | 32.00 | 30.58 | 30.58 | 17,342 | -0.83(-2.64%) |
Jan 28, 2022 | 31.41 | 31.41 | 31.41 | 31.41 | 331 | -0.22(-0.70%) |
Jan 27, 2022 | 31.53 | 31.63 | 31.53 | 31.63 | 487 | +0.68(+2.20%) |
Jan 26, 2022 | 30.95 | 30.95 | 30.95 | 30.95 | 1,739 | +0.34(+1.11%) |
Jan 25, 2022 | 30.61 | 30.61 | 30.61 | 30.61 | 151 | +0.39(+1.29%) |
Jan 24, 2022 | 30.22 | 30.22 | 30.22 | 30.22 | 434 | -0.78(-2.52%) |
Jan 21, 2022 | 31.37 | 31.37 | 31.00 | 31.00 | 1,440 | -1.35(-4.19%) |
Jan 18, 2022 | 32.35 | 7 | +0.80(+2.55%) | |||
Jan 14, 2022 | 31.55 | 0 | -0.02(-0.06%) | |||
Jan 13, 2022 | 32.05 | 32.05 | 31.57 | 31.57 | 3,735 | -0.43(-1.34%) |
Jan 12, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 1,800 | +0.25(+0.79%) |
Jan 11, 2022 | 31.92 | 31.92 | 31.75 | 31.75 | 1,805 | +1.09(+3.54%) |
Jan 10, 2022 | 31.90 | 31.90 | 30.66 | 30.66 | 856 | -0.44(-1.40%) |
Jan 07, 2022 | 30.55 | 31.63 | 30.55 | 31.10 | 2,802 | +0.70(+2.30%) |
Jan 06, 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 359 | -0.57(-1.84%) |
Jan 05, 2022 | 30.97 | 31.05 | 30.97 | 30.97 | 13,905 | +0.49(+1.61%) |
Jan 04, 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 9,414 | +0.40(+1.33%) |