Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.96 | 30.25 | 29.54 | 29.60 | 288,787 | -0.39(-1.30%) |
Mar 30, 2022 | 30.83 | 31.10 | 29.96 | 29.99 | 222,877 | -1.20(-3.85%) |
Mar 29, 2022 | 31.00 | 31.78 | 30.63 | 31.19 | 427,810 | +0.68(+2.23%) |
Mar 28, 2022 | 30.53 | 30.93 | 29.69 | 30.51 | 277,763 | -0.52(-1.68%) |
Mar 25, 2022 | 31.53 | 31.60 | 30.79 | 31.03 | 188,580 | -0.45(-1.43%) |
Mar 24, 2022 | 30.40 | 31.49 | 30.17 | 31.48 | 204,418 | +1.32(+4.38%) |
Mar 23, 2022 | 30.77 | 31.23 | 30.14 | 30.16 | 222,462 | -1.13(-3.61%) |
Mar 22, 2022 | 31.17 | 32.14 | 31.15 | 31.29 | 166,049 | +0.07(+0.22%) |
Mar 21, 2022 | 32.02 | 32.36 | 30.97 | 31.22 | 252,049 | -0.91(-2.83%) |
Mar 18, 2022 | 30.20 | 32.22 | 30.20 | 32.13 | 644,156 | +1.15(+3.71%) |
Mar 17, 2022 | 30.47 | 31.16 | 30.35 | 30.98 | 223,389 | +0.31(+1.01%) |
Mar 16, 2022 | 29.03 | 30.70 | 29.03 | 30.67 | 335,944 | +2.10(+7.35%) |
Mar 15, 2022 | 27.36 | 28.58 | 27.36 | 28.57 | 355,583 | +1.22(+4.46%) |
Mar 14, 2022 | 28.30 | 28.52 | 26.98 | 27.35 | 425,057 | -1.00(-3.53%) |
Mar 11, 2022 | 29.23 | 29.76 | 28.33 | 28.35 | 244,058 | -0.68(-2.34%) |
Mar 10, 2022 | 28.11 | 29.18 | 27.88 | 29.03 | 346,006 | +0.02(+0.07%) |
Mar 09, 2022 | 28.54 | 29.43 | 28.33 | 29.01 | 356,331 | +1.68(+6.15%) |
Mar 08, 2022 | 26.46 | 28.18 | 25.89 | 27.33 | 914,381 | +0.91(+3.44%) |
Mar 07, 2022 | 28.25 | 28.64 | 26.31 | 26.42 | 688,038 | -1.67(-5.95%) |
Mar 04, 2022 | 29.33 | 29.63 | 27.95 | 28.09 | 670,891 | -1.71(-5.74%) |
Mar 03, 2022 | 31.17 | 31.17 | 29.53 | 29.80 | 387,501 | -1.19(-3.84%) |
Mar 02, 2022 | 30.11 | 31.12 | 29.92 | 30.99 | 420,776 | +1.07(+3.58%) |
Mar 01, 2022 | 31.18 | 31.21 | 29.65 | 29.92 | 297,420 | -1.26(-4.04%) |
Feb 28, 2022 | 31.26 | 31.45 | 30.55 | 31.18 | 483,133 | -0.46(-1.45%) |
Feb 25, 2022 | 31.72 | 31.91 | 31.31 | 31.64 | 533,515 | -0.15(-0.47%) |
Feb 24, 2022 | 29.56 | 31.84 | 28.87 | 31.79 | 497,827 | +1.41(+4.64%) |
Feb 23, 2022 | 31.66 | 32.12 | 30.26 | 30.38 | 397,919 | -0.84(-2.69%) |
Feb 22, 2022 | 31.30 | 32.15 | 30.92 | 31.22 | 432,652 | -0.69(-2.16%) |
Feb 18, 2022 | 31.91 | 0 | -0.61(-1.88%) | |||
Feb 17, 2022 | 32.33 | 32.96 | 32.06 | 32.52 | 377,138 | -0.38(-1.16%) |
Feb 16, 2022 | 32.49 | 33.10 | 31.80 | 32.90 | 275,786 | +0.14(+0.43%) |
Feb 15, 2022 | 31.69 | 32.90 | 31.68 | 32.76 | 525,774 | +1.68(+5.41%) |
Feb 14, 2022 | 30.62 | 31.73 | 30.39 | 31.08 | 856,800 | +0.23(+0.75%) |
Feb 11, 2022 | 33.00 | 33.12 | 30.10 | 30.85 | 1,275,272 | -1.79(-5.48%) |
Feb 10, 2022 | 33.18 | 34.13 | 32.51 | 32.64 | 372,344 | -1.57(-4.59%) |
Feb 09, 2022 | 33.24 | 34.29 | 33.06 | 34.21 | 319,985 | +1.59(+4.87%) |
Feb 08, 2022 | 31.55 | 32.81 | 31.55 | 32.62 | 453,005 | +1.13(+3.59%) |
Feb 07, 2022 | 31.67 | 32.47 | 31.25 | 31.49 | 341,886 | +0.35(+1.12%) |
Feb 04, 2022 | 30.43 | 31.55 | 29.98 | 31.14 | 348,957 | +0.62(+2.03%) |
Feb 03, 2022 | 31.21 | 30.30 | 30.52 | 416,797 | -1.82(-5.63%) | |
Feb 02, 2022 | 33.09 | 33.09 | 31.76 | 32.34 | 319,964 | -0.13(-0.40%) |
Feb 01, 2022 | 33.18 | 33.30 | 31.81 | 32.47 | 358,914 | +1.69(+5.49%) |
Jan 28, 2022 | 30.47 | 30.85 | 29.33 | 30.78 | 394,329 | +0.26(+0.85%) |
Jan 27, 2022 | 32.43 | 32.96 | 30.02 | 30.52 | 514,378 | -1.81(-5.60%) |
Jan 26, 2022 | 32.93 | 33.74 | 31.56 | 32.33 | 412,372 | +0.70(+2.21%) |
Jan 25, 2022 | 31.45 | 32.26 | 30.79 | 31.63 | 420,833 | -0.95(-2.92%) |
Jan 24, 2022 | 30.76 | 32.73 | 29.64 | 32.58 | 666,480 | +0.93(+2.94%) |
Jan 21, 2022 | 31.88 | 33.26 | 31.27 | 31.65 | 387,898 | -0.58(-1.80%) |
Jan 20, 2022 | 33.41 | 34.30 | 32.15 | 32.23 | 469,873 | -0.62(-1.89%) |
Jan 19, 2022 | 34.37 | 34.90 | 32.74 | 32.85 | 316,034 | -1.20(-3.52%) |
Jan 18, 2022 | 35.57 | 35.91 | 33.93 | 34.05 | 359,875 | -2.30(-6.33%) |
Jan 14, 2022 | 36.35 | 0 | +1.15(+3.27%) | |||
Jan 13, 2022 | 37.25 | 37.75 | 35.06 | 35.20 | 310,760 | -1.29(-3.54%) |
Jan 12, 2022 | 35.73 | 36.78 | 35.64 | 36.49 | 445,994 | +0.88(+2.47%) |
Jan 11, 2022 | 34.67 | 35.83 | 34.25 | 35.61 | 225,658 | +0.81(+2.33%) |
Jan 10, 2022 | 35.33 | 35.50 | 33.67 | 34.80 | 468,659 | -1.12(-3.12%) |
Jan 07, 2022 | 37.15 | 38.16 | 35.89 | 35.92 | 355,487 | -2.03(-5.35%) |
Jan 06, 2022 | 37.38 | 38.51 | 36.66 | 37.95 | 252,518 | +0.35(+0.93%) |
Jan 05, 2022 | 38.71 | 39.69 | 37.46 | 37.60 | 464,510 | -1.37(-3.52%) |
Jan 04, 2022 | 39.47 | 39.86 | 38.14 | 38.97 | 312,748 | -0.30(-0.76%) |