Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.99 | 33.99 | 32.01 | 32.17 | 598,512 | -0.23(-0.71%) |
Mar 30, 2022 | 34.32 | 34.52 | 32.27 | 32.40 | 459,227 | -2.07(-6.01%) |
Mar 29, 2022 | 33.64 | 35.22 | 33.39 | 34.47 | 547,045 | +1.47(+4.45%) |
Mar 28, 2022 | 33.38 | 33.99 | 32.16 | 33.00 | 393,691 | -0.20(-0.60%) |
Mar 25, 2022 | 34.13 | 34.13 | 32.90 | 33.20 | 244,009 | -0.89(-2.61%) |
Mar 24, 2022 | 33.54 | 34.16 | 32.86 | 34.09 | 271,986 | +0.66(+1.97%) |
Mar 23, 2022 | 33.64 | 34.69 | 32.74 | 33.43 | 375,499 | -0.61(-1.79%) |
Mar 22, 2022 | 33.29 | 34.77 | 33.26 | 34.04 | 446,237 | +0.70(+2.10%) |
Mar 21, 2022 | 35.21 | 35.22 | 33.09 | 33.34 | 422,832 | -1.79(-5.10%) |
Mar 18, 2022 | 33.22 | 35.44 | 32.28 | 35.13 | 1,566,196 | +2.45(+7.50%) |
Mar 17, 2022 | 30.67 | 33.08 | 30.51 | 32.68 | 605,465 | +1.73(+5.59%) |
Mar 16, 2022 | 30.25 | 31.02 | 29.64 | 30.95 | 497,398 | +1.34(+4.53%) |
Mar 15, 2022 | 29.18 | 29.88 | 28.90 | 29.61 | 521,339 | +0.61(+2.10%) |
Mar 14, 2022 | 30.54 | 31.90 | 28.76 | 29.00 | 565,785 | -1.39(-4.57%) |
Mar 11, 2022 | 31.62 | 32.17 | 30.38 | 30.39 | 412,963 | -0.78(-2.50%) |
Mar 10, 2022 | 31.58 | 32.49 | 30.61 | 31.17 | 534,143 | -1.45(-4.45%) |
Mar 09, 2022 | 31.25 | 32.78 | 31.03 | 32.62 | 613,962 | +2.46(+8.16%) |
Mar 08, 2022 | 30.70 | 31.51 | 29.20 | 30.16 | 622,817 | -0.75(-2.43%) |
Mar 07, 2022 | 30.58 | 31.76 | 30.52 | 30.91 | 615,359 | +0.46(+1.51%) |
Mar 04, 2022 | 30.90 | 32.79 | 30.32 | 30.45 | 612,311 | -0.58(-1.87%) |
Mar 03, 2022 | 32.18 | 32.41 | 30.34 | 31.03 | 466,084 | -1.19(-3.69%) |
Mar 02, 2022 | 32.04 | 32.77 | 31.57 | 32.22 | 367,887 | +0.12(+0.37%) |
Mar 01, 2022 | 32.06 | 33.23 | 31.61 | 32.10 | 719,985 | -0.46(-1.41%) |
Feb 28, 2022 | 32.86 | 33.55 | 31.83 | 32.56 | 537,201 | -0.47(-1.42%) |
Feb 25, 2022 | 32.98 | 33.26 | 31.91 | 33.03 | 297,570 | +0.11(+0.33%) |
Feb 24, 2022 | 30.38 | 32.99 | 30.32 | 32.92 | 603,728 | +1.66(+5.31%) |
Feb 23, 2022 | 33.35 | 33.35 | 31.20 | 31.26 | 438,496 | -1.59(-4.84%) |
Feb 22, 2022 | 32.63 | 33.81 | 31.79 | 32.85 | 365,292 | +0.27(+0.83%) |
Feb 18, 2022 | 32.58 | 0 | -0.86(-2.57%) | |||
Feb 17, 2022 | 35.16 | 35.57 | 33.28 | 33.44 | 443,449 | -1.89(-5.35%) |
Feb 16, 2022 | 35.24 | 35.98 | 34.35 | 35.33 | 460,487 | -0.31(-0.87%) |
Feb 15, 2022 | 35.43 | 36.68 | 35.38 | 35.64 | 508,861 | +0.76(+2.18%) |
Feb 14, 2022 | 34.85 | 35.61 | 34.22 | 34.88 | 522,079 | +0.03(+0.09%) |
Feb 11, 2022 | 36.29 | 36.78 | 34.34 | 34.85 | 666,691 | -1.42(-3.92%) |
Feb 10, 2022 | 37.29 | 38.54 | 35.56 | 36.27 | 644,953 | -2.08(-5.42%) |
Feb 09, 2022 | 36.78 | 38.40 | 36.41 | 38.35 | 874,271 | +2.25(+6.23%) |
Feb 08, 2022 | 35.47 | 36.21 | 34.63 | 36.10 | 295,061 | +0.18(+0.50%) |
Feb 07, 2022 | 33.93 | 37.21 | 33.93 | 35.92 | 670,889 | +2.09(+6.18%) |
Feb 04, 2022 | 33.74 | 34.33 | 33.10 | 33.83 | 463,480 | +0.09(+0.27%) |
Feb 03, 2022 | 33.35 | 33.74 | 462,381 | -0.27(-0.79%) | ||
Feb 02, 2022 | 35.35 | 35.38 | 33.67 | 34.01 | 465,705 | -1.34(-3.79%) |
Feb 01, 2022 | 34.69 | 35.44 | 33.81 | 35.35 | 568,747 | +1.13(+3.30%) |
Jan 31, 2022 | 32.49 | 34.24 | 34.22 | 847,219 | +1.85(+5.72%) | |
Jan 28, 2022 | 31.57 | 32.39 | 30.51 | 32.37 | 645,754 | +0.92(+2.93%) |
Jan 27, 2022 | 34.04 | 34.10 | 31.20 | 31.45 | 378,361 | -1.80(-5.41%) |
Jan 26, 2022 | 34.63 | 36.14 | 33.03 | 33.25 | 534,853 | -0.48(-1.42%) |
Jan 25, 2022 | 34.19 | 34.85 | 33.03 | 33.73 | 513,188 | -1.03(-2.96%) |
Jan 24, 2022 | 32.02 | 35.06 | 31.11 | 34.76 | 856,959 | +2.40(+7.42%) |
Jan 21, 2022 | 32.24 | 34.43 | 32.24 | 32.36 | 656,377 | -0.48(-1.46%) |
Jan 20, 2022 | 33.84 | 34.93 | 32.67 | 32.84 | 477,795 | -0.33(-0.99%) |
Jan 19, 2022 | 31.94 | 33.49 | 31.70 | 33.17 | 660,872 | +1.75(+5.57%) |
Jan 18, 2022 | 33.94 | 33.94 | 31.38 | 31.42 | 785,089 | -3.42(-9.82%) |
Jan 14, 2022 | 34.84 | 0 | +0.98(+2.89%) | |||
Jan 13, 2022 | 30.89 | 35.51 | 30.25 | 33.86 | 3,524,457 | -4.69(-12.17%) |
Jan 12, 2022 | 41.69 | 41.69 | 38.51 | 38.55 | 527,741 | -3.19(-7.64%) |
Jan 11, 2022 | 40.27 | 42.03 | 39.74 | 41.74 | 347,346 | +1.33(+3.29%) |
Jan 10, 2022 | 40.71 | 41.47 | 39.31 | 40.41 | 497,382 | -1.15(-2.77%) |
Jan 07, 2022 | 43.35 | 44.20 | 40.87 | 41.56 | 522,820 | -2.40(-5.46%) |
Jan 06, 2022 | 44.50 | 45.30 | 43.27 | 43.96 | 368,052 | -0.59(-1.32%) |
Jan 05, 2022 | 45.53 | 46.50 | 44.44 | 44.55 | 731,085 | -1.13(-2.47%) |
Jan 04, 2022 | 47.11 | 47.11 | 45.05 | 45.68 | 364,649 | -1.59(-3.36%) |