Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.34 | 30.34 | 29.10 | 29.28 | 16,815 | -1.18(-3.87%) |
Mar 30, 2022 | 30.61 | 30.61 | 30.46 | 30.46 | 501 | -0.47(-1.51%) |
Mar 29, 2022 | 30.37 | 30.96 | 30.37 | 30.93 | 3,141 | +1.28(+4.32%) |
Mar 28, 2022 | 30.31 | 30.31 | 29.57 | 29.65 | 1,146 | -0.65(-2.16%) |
Mar 25, 2022 | 29.80 | 30.30 | 29.41 | 30.30 | 3,640 | +0.39(+1.31%) |
Mar 24, 2022 | 29.91 | 29.91 | 29.91 | 29.91 | 384 | +0.10(+0.33%) |
Mar 23, 2022 | 29.81 | 29.81 | 29.81 | 29.81 | 899 | +0.54(+1.84%) |
Mar 22, 2022 | 29.85 | 29.85 | 29.28 | 29.28 | 356 | +0.47(+1.63%) |
Mar 21, 2022 | 28.59 | 29.21 | 28.59 | 28.80 | 20,383 | -1.04(-3.50%) |
Mar 18, 2022 | 29.17 | 29.85 | 29.17 | 29.85 | 1,069 | +1.51(+5.31%) |
Mar 17, 2022 | 28.67 | 28.67 | 28.33 | 28.34 | 1,592 | +0.01(+0.03%) |
Mar 16, 2022 | 28.16 | 28.33 | 27.84 | 28.33 | 3,527 | +2.17(+8.30%) |
Mar 15, 2022 | 26.15 | 26.48 | 26.06 | 26.16 | 4,512 | +0.07(+0.28%) |
Mar 14, 2022 | 26.87 | 27.08 | 26.09 | 26.09 | 27,692 | -0.66(-2.48%) |
Mar 11, 2022 | 27.49 | 27.49 | 26.75 | 26.75 | 650 | -1.20(-4.29%) |
Mar 10, 2022 | 28.93 | 28.93 | 27.37 | 27.95 | 3,927 | -1.00(-3.45%) |
Mar 09, 2022 | 28.40 | 28.95 | 28.40 | 28.95 | 2,823 | +1.22(+4.38%) |
Mar 08, 2022 | 27.92 | 27.92 | 27.37 | 27.74 | 7,164 | +0.17(+0.60%) |
Mar 07, 2022 | 27.54 | 27.57 | 27.54 | 27.57 | 710 | -0.76(-2.70%) |
Mar 04, 2022 | 28.81 | 28.81 | 28.33 | 28.33 | 927 | -0.90(-3.08%) |
Mar 03, 2022 | 29.30 | 29.39 | 29.24 | 29.24 | 2,429 | -0.19(-0.64%) |
Mar 02, 2022 | 29.42 | 29.42 | 29.42 | 29.42 | 335 | +0.16(+0.54%) |
Mar 01, 2022 | 29.27 | 29.27 | 29.24 | 29.27 | 5,171 | -0.28(-0.96%) |
Feb 28, 2022 | 29.29 | 29.61 | 29.28 | 29.55 | 2,283 | -0.19(-0.65%) |
Feb 25, 2022 | 29.28 | 29.74 | 29.28 | 29.74 | 1,339 | +0.72(+2.49%) |
Feb 24, 2022 | 29.50 | 29.02 | 28.13 | 29.02 | 19,536 | -0.58(-1.95%) |
Feb 23, 2022 | 29.99 | 29.99 | 29.60 | 29.60 | 1,449 | -0.10(-0.35%) |
Feb 22, 2022 | 29.86 | 29.86 | 29.49 | 29.70 | 1,668 | -0.19(-0.64%) |
Feb 18, 2022 | 29.89 | 0 | -0.35(-1.15%) | |||
Feb 17, 2022 | 30.53 | 30.65 | 30.24 | 30.24 | 3,943 | -0.53(-1.73%) |
Feb 16, 2022 | 30.56 | 30.86 | 30.53 | 30.78 | 911 | +0.47(+1.54%) |
Feb 15, 2022 | 30.16 | 30.31 | 30.16 | 30.31 | 613 | +0.50(+1.69%) |
Feb 14, 2022 | 29.66 | 29.80 | 29.65 | 29.80 | 2,392 | +0.30(+1.03%) |
Feb 11, 2022 | 29.73 | 29.74 | 29.50 | 29.50 | 435 | -1.08(-3.52%) |
Feb 09, 2022 | 30.58 | 265 | +0.54(+1.79%) | |||
Feb 08, 2022 | 29.76 | 30.04 | 29.42 | 30.04 | 4,112 | +0.48(+1.61%) |
Feb 07, 2022 | 29.84 | 29.84 | 29.32 | 29.56 | 1,484 | -0.31(-1.03%) |
Feb 04, 2022 | 29.70 | 29.87 | 29.20 | 29.87 | 3,095 | +0.56(+1.91%) |
Feb 03, 2022 | 29.70 | 29.78 | 29.30 | 29.31 | 3,333 | -0.62(-2.06%) |
Feb 02, 2022 | 29.86 | 29.93 | 29.86 | 29.93 | 570 | +0.05(+0.18%) |
Feb 01, 2022 | 29.88 | 29.88 | 29.88 | 29.88 | 943 | +1.09(+3.78%) |
Jan 28, 2022 | 28.77 | 28.79 | 28.77 | 28.79 | 223 | -0.43(-1.46%) |
Jan 27, 2022 | 29.14 | 29.33 | 28.55 | 29.22 | 3,902 | +0.40(+1.38%) |
Jan 26, 2022 | 29.21 | 29.58 | 28.82 | 28.82 | 1,746 | -0.41(-1.40%) |
Jan 25, 2022 | 29.85 | 29.85 | 28.61 | 29.23 | 3,774 | -0.08(-0.27%) |
Jan 24, 2022 | 29.55 | 29.55 | 28.64 | 29.30 | 6,795 | -0.78(-2.61%) |
Jan 21, 2022 | 30.02 | 30.27 | 29.99 | 30.09 | 4,538 | -0.54(-1.76%) |
Jan 20, 2022 | 31.08 | 31.42 | 30.63 | 30.63 | 808 | +0.41(+1.35%) |
Jan 19, 2022 | 30.66 | 30.66 | 30.04 | 30.22 | 709 | -0.14(-0.47%) |
Jan 18, 2022 | 30.47 | 30.47 | 30.00 | 30.36 | 3,802 | -0.07(-0.22%) |
Jan 14, 2022 | 30.43 | 0 | -0.39(-1.28%) | |||
Jan 13, 2022 | 30.96 | 31.15 | 30.82 | 30.82 | 2,229 | -0.42(-1.36%) |
Jan 12, 2022 | 30.51 | 31.25 | 30.51 | 31.25 | 6,285 | +0.95(+3.13%) |
Jan 11, 2022 | 29.96 | 30.47 | 29.96 | 30.30 | 2,307 | +0.70(+2.35%) |
Jan 10, 2022 | 29.68 | 29.73 | 29.27 | 29.60 | 2,009 | -0.50(-1.67%) |
Jan 07, 2022 | 29.92 | 30.12 | 29.92 | 30.11 | 7,732 | +0.54(+1.82%) |
Jan 06, 2022 | 29.45 | 29.71 | 29.45 | 29.57 | 2,436 | -0.17(-0.57%) |
Jan 05, 2022 | 30.16 | 30.16 | 29.74 | 29.74 | 1,284 | -0.77(-2.51%) |
Jan 04, 2022 | 30.20 | 30.65 | 30.20 | 30.51 | 3,482 | -0.19(-0.60%) |