Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.52 | 30.61 | 30.32 | 30.38 | 6,844 | -0.10(-0.34%) |
Mar 30, 2022 | 30.86 | 31.00 | 30.48 | 30.48 | 12,801 | -0.61(-1.95%) |
Mar 29, 2022 | 30.99 | 31.10 | 30.66 | 31.09 | 8,266 | +0.31(+1.00%) |
Mar 28, 2022 | 30.85 | 30.87 | 30.52 | 30.78 | 9,366 | -0.07(-0.22%) |
Mar 25, 2022 | 31.19 | 31.20 | 30.62 | 30.85 | 8,028 | -0.48(-1.53%) |
Mar 24, 2022 | 30.86 | 31.33 | 30.86 | 31.33 | 12,003 | +0.59(+1.92%) |
Mar 23, 2022 | 30.89 | 31.01 | 30.70 | 30.74 | 14,733 | -0.61(-1.94%) |
Mar 22, 2022 | 31.42 | 31.47 | 31.21 | 31.35 | 22,221 | +0.21(+0.69%) |
Mar 21, 2022 | 31.58 | 31.58 | 31.00 | 31.13 | 17,940 | -0.29(-0.93%) |
Mar 18, 2022 | 31.36 | 31.53 | 31.17 | 31.43 | 21,117 | +0.03(+0.11%) |
Mar 17, 2022 | 31.03 | 31.47 | 30.93 | 31.39 | 33,889 | +0.43(+1.38%) |
Mar 16, 2022 | 30.61 | 31.01 | 30.22 | 30.96 | 20,723 | +0.27(+0.86%) |
Mar 15, 2022 | 30.18 | 30.70 | 29.94 | 30.70 | 24,587 | +0.32(+1.07%) |
Mar 14, 2022 | 30.89 | 31.01 | 30.36 | 30.37 | 25,380 | -0.16(-0.53%) |
Mar 11, 2022 | 31.07 | 31.07 | 30.53 | 30.54 | 27,361 | -0.08(-0.25%) |
Mar 10, 2022 | 30.48 | 30.66 | 30.21 | 30.61 | 13,661 | -0.57(-1.84%) |
Mar 09, 2022 | 30.77 | 31.25 | 30.77 | 31.19 | 21,544 | +1.09(+3.61%) |
Mar 08, 2022 | 30.04 | 30.60 | 29.78 | 30.10 | 34,040 | +0.54(+1.82%) |
Mar 07, 2022 | 30.55 | 30.55 | 29.46 | 29.56 | 29,710 | -1.31(-4.24%) |
Mar 04, 2022 | 31.25 | 31.34 | 30.61 | 30.87 | 25,966 | -0.51(-1.63%) |
Mar 03, 2022 | 31.53 | 31.99 | 31.26 | 31.38 | 20,232 | -0.09(-0.27%) |
Mar 02, 2022 | 31.13 | 31.56 | 31.10 | 31.47 | 16,143 | +0.64(+2.08%) |
Mar 01, 2022 | 31.51 | 31.51 | 30.57 | 30.83 | 28,936 | -1.18(-3.69%) |
Feb 28, 2022 | 31.65 | 32.19 | 31.59 | 32.01 | 25,351 | -0.27(-0.85%) |
Feb 25, 2022 | 31.86 | 32.29 | 31.70 | 32.28 | 53,245 | +3.63(+12.69%) |
Feb 24, 2022 | 28.22 | 29.00 | 26.94 | 28.65 | 34,158 | -0.55(-1.87%) |
Feb 23, 2022 | 29.77 | 29.77 | 28.97 | 29.19 | 27,527 | -0.21(-0.73%) |
Feb 22, 2022 | 29.38 | 29.61 | 29.14 | 29.41 | 32,088 | -0.10(-0.35%) |
Feb 18, 2022 | 29.51 | 0 | +0.36(+1.23%) | |||
Feb 17, 2022 | 29.48 | 29.58 | 29.15 | 29.15 | 12,599 | +0.15(+0.50%) |
Feb 16, 2022 | 28.61 | 29.01 | 28.61 | 29.01 | 7,712 | +0.24(+0.83%) |
Feb 15, 2022 | 28.48 | 28.93 | 28.48 | 28.77 | 8,899 | +0.50(+1.79%) |
Feb 14, 2022 | 28.35 | 28.57 | 27.94 | 28.26 | 24,907 | -0.14(-0.48%) |
Feb 11, 2022 | 29.32 | 29.48 | 28.38 | 28.40 | 15,551 | -0.87(-2.98%) |
Feb 10, 2022 | 29.24 | 30.06 | 29.24 | 29.27 | 28,474 | -0.04(-0.15%) |
Feb 09, 2022 | 29.08 | 29.46 | 28.89 | 29.31 | 23,439 | +0.41(+1.42%) |
Feb 08, 2022 | 28.22 | 28.91 | 28.22 | 28.90 | 19,484 | +0.78(+2.77%) |
Feb 07, 2022 | 28.29 | 28.35 | 28.01 | 28.12 | 13,463 | -0.28(-0.99%) |
Feb 04, 2022 | 28.28 | 28.51 | 28.02 | 28.41 | 10,537 | +0.17(+0.61%) |
Feb 03, 2022 | 28.44 | 28.56 | 28.18 | 28.24 | 18,117 | -0.65(-2.25%) |
Feb 02, 2022 | 28.82 | 28.89 | 28.57 | 28.89 | 7,732 | +0.32(+1.14%) |
Feb 01, 2022 | 28.42 | 28.63 | 28.04 | 28.56 | 31,296 | +0.16(+0.57%) |
Jan 31, 2022 | 27.34 | 28.40 | 33,157 | +1.67(+6.24%) | ||
Jan 28, 2022 | 26.65 | 26.85 | 25.84 | 26.73 | 24,056 | -0.03(-0.13%) |
Jan 27, 2022 | 27.88 | 28.04 | 26.76 | 26.76 | 29,825 | -1.13(-4.05%) |
Jan 26, 2022 | 28.24 | 28.42 | 27.73 | 27.89 | 25,890 | +0.15(+0.55%) |
Jan 25, 2022 | 27.79 | 28.09 | 27.57 | 27.74 | 47,514 | -0.87(-3.05%) |
Jan 24, 2022 | 28.42 | 28.65 | 27.60 | 28.61 | 43,806 | -0.16(-0.56%) |
Jan 21, 2022 | 28.87 | 29.47 | 28.59 | 28.77 | 69,494 | -0.44(-1.49%) |
Jan 20, 2022 | 29.32 | 29.93 | 29.14 | 29.21 | 53,392 | -0.12(-0.41%) |
Jan 19, 2022 | 29.62 | 29.74 | 29.18 | 29.33 | 35,845 | -0.56(-1.86%) |
Jan 18, 2022 | 30.15 | 30.15 | 29.75 | 29.89 | 30,557 | -0.77(-2.51%) |
Jan 14, 2022 | 30.66 | 0 | -0.80(-2.53%) | |||
Jan 13, 2022 | 31.56 | 31.80 | 31.30 | 31.45 | 64,294 | +0.86(+2.82%) |
Jan 12, 2022 | 29.48 | 30.59 | 29.48 | 30.59 | 113,440 | +1.31(+4.47%) |
Jan 11, 2022 | 28.79 | 29.32 | 28.79 | 29.28 | 20,730 | +0.84(+2.95%) |
Jan 10, 2022 | 28.81 | 28.81 | 28.01 | 28.44 | 21,435 | -0.32(-1.13%) |
Jan 07, 2022 | 29.18 | 29.18 | 28.51 | 28.77 | 27,172 | -0.97(-3.25%) |
Jan 06, 2022 | 29.77 | 29.96 | 29.58 | 29.73 | 19,803 | +0.50(+1.70%) |
Jan 05, 2022 | 29.80 | 29.98 | 29.20 | 29.24 | 23,078 | -0.44(-1.47%) |
Jan 04, 2022 | 29.93 | 29.93 | 29.35 | 29.67 | 22,291 | -0.20(-0.66%) |