Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.11 | 33.14 | 32.11 | 32.81 | 8,755 | +0.72(+2.25%) |
Mar 30, 2022 | 32.21 | 32.69 | 32.07 | 32.09 | 4,967 | -0.22(-0.70%) |
Mar 29, 2022 | 32.20 | 32.58 | 32.02 | 32.31 | 6,903 | +0.29(+0.91%) |
Mar 28, 2022 | 32.68 | 32.68 | 31.96 | 32.02 | 6,355 | -0.29(-0.91%) |
Mar 25, 2022 | 32.19 | 32.31 | 32.19 | 32.31 | 3,474 | +0.26(+0.82%) |
Mar 24, 2022 | 32.02 | 32.21 | 31.92 | 32.05 | 4,866 | +0.03(+0.09%) |
Mar 23, 2022 | 31.78 | 32.34 | 31.76 | 32.02 | 7,814 | +0.06(+0.18%) |
Mar 22, 2022 | 31.97 | 32.45 | 31.96 | 31.96 | 5,748 | -0.02(-0.06%) |
Mar 21, 2022 | 31.56 | 32.01 | 31.56 | 31.98 | 8,430 | +0.47(+1.49%) |
Mar 18, 2022 | 32.03 | 32.64 | 31.51 | 31.51 | 7,456 | -0.83(-2.57%) |
Mar 17, 2022 | 31.80 | 32.34 | 31.66 | 32.34 | 3,143 | +0.33(+1.04%) |
Mar 16, 2022 | 31.72 | 32.25 | 31.47 | 32.01 | 5,440 | +0.27(+0.86%) |
Mar 15, 2022 | 31.89 | 32.21 | 31.64 | 31.74 | 9,159 | +0.22(+0.71%) |
Mar 14, 2022 | 31.68 | 32.35 | 31.26 | 31.51 | 20,339 | +0.14(+0.44%) |
Mar 11, 2022 | 32.28 | 32.28 | 31.38 | 31.38 | 8,753 | -0.49(-1.53%) |
Mar 10, 2022 | 31.35 | 32.95 | 31.35 | 31.86 | 3,682 | +0.14(+0.43%) |
Mar 09, 2022 | 31.89 | 32.24 | 31.55 | 31.73 | 6,589 | +0.38(+1.21%) |
Mar 08, 2022 | 31.30 | 31.99 | 31.30 | 31.35 | 12,037 | +0.04(+0.12%) |
Mar 07, 2022 | 31.54 | 32.13 | 31.31 | 31.31 | 15,268 | -0.62(-1.96%) |
Mar 04, 2022 | 32.10 | 32.10 | 31.54 | 31.93 | 11,133 | -0.01(-0.03%) |
Mar 03, 2022 | 32.43 | 32.43 | 31.85 | 31.94 | 2,714 | +0.09(+0.28%) |
Mar 02, 2022 | 31.55 | 32.62 | 31.55 | 31.85 | 2,831 | +0.80(+2.58%) |
Mar 01, 2022 | 34.04 | 34.04 | 31.05 | 31.05 | 7,250 | -1.89(-5.75%) |
Feb 28, 2022 | 32.78 | 33.24 | 32.37 | 32.95 | 21,153 | +0.20(+0.60%) |
Feb 25, 2022 | 33.30 | 33.19 | 32.39 | 32.75 | 7,645 | -0.36(-1.09%) |
Feb 24, 2022 | 32.13 | 33.19 | 32.03 | 33.11 | 22,835 | +0.43(+1.31%) |
Feb 23, 2022 | 33.23 | 33.24 | 32.32 | 32.68 | 12,387 | -0.51(-1.53%) |
Feb 22, 2022 | 32.75 | 33.22 | 32.57 | 33.19 | 14,858 | +0.34(+1.04%) |
Feb 18, 2022 | 32.85 | 0 | -0.34(-1.03%) | |||
Feb 17, 2022 | 33.30 | 33.30 | 32.71 | 33.19 | 4,989 | -0.54(-1.59%) |
Feb 16, 2022 | 34.17 | 34.17 | 33.49 | 33.73 | 6,438 | -0.16(-0.46%) |
Feb 15, 2022 | 34.03 | 34.79 | 33.85 | 33.88 | 10,748 | +0.29(+0.87%) |
Feb 14, 2022 | 34.12 | 34.12 | 33.38 | 33.59 | 11,129 | -0.38(-1.12%) |
Feb 11, 2022 | 34.08 | 34.27 | 33.36 | 33.97 | 10,775 | +0.32(+0.96%) |
Feb 10, 2022 | 35.92 | 36.29 | 33.21 | 33.65 | 29,307 | -1.84(-5.17%) |
Feb 09, 2022 | 35.96 | 36.12 | 35.34 | 35.49 | 11,147 | -0.25(-0.71%) |
Feb 08, 2022 | 35.17 | 35.74 | 34.52 | 35.74 | 18,985 | +0.86(+2.46%) |
Feb 07, 2022 | 35.41 | 35.99 | 34.83 | 34.88 | 19,232 | -0.23(-0.67%) |
Feb 04, 2022 | 35.11 | 35.96 | 34.20 | 35.11 | 34,129 | -0.03(-0.08%) |
Feb 03, 2022 | 34.89 | 35.39 | 35.14 | 25,103 | +0.31(+0.90%) | |
Feb 02, 2022 | 32.73 | 35.24 | 32.62 | 34.83 | 58,172 | +1.59(+4.79%) |
Feb 01, 2022 | 33.24 | 33.25 | 32.28 | 33.24 | 19,419 | -0.41(-1.22%) |
Jan 31, 2022 | 32.65 | 33.65 | 32.10 | 33.65 | 18,107 | +1.12(+3.45%) |
Jan 28, 2022 | 33.26 | 33.37 | 31.99 | 32.53 | 20,516 | -0.81(-2.43%) |
Jan 27, 2022 | 33.34 | 33.71 | 33.21 | 33.34 | 18,067 | +0.20(+0.59%) |
Jan 26, 2022 | 32.10 | 33.73 | 32.10 | 33.14 | 22,983 | +1.21(+3.79%) |
Jan 25, 2022 | 32.12 | 32.49 | 31.80 | 31.93 | 7,518 | +0.19(+0.58%) |
Jan 24, 2022 | 32.70 | 32.70 | 31.24 | 31.75 | 14,986 | -0.90(-2.75%) |
Jan 21, 2022 | 31.73 | 32.83 | 31.53 | 32.64 | 6,681 | +1.18(+3.75%) |
Jan 20, 2022 | 31.65 | 32.70 | 31.39 | 31.46 | 16,522 | -0.56(-1.74%) |
Jan 19, 2022 | 33.87 | 33.87 | 31.24 | 32.02 | 27,739 | -1.40(-4.18%) |
Jan 18, 2022 | 33.43 | 34.28 | 32.71 | 33.42 | 19,096 | -0.22(-0.67%) |
Jan 14, 2022 | 33.64 | 0 | -0.47(-1.37%) | |||
Jan 13, 2022 | 34.02 | 34.41 | 33.67 | 34.11 | 19,192 | +0.19(+0.55%) |
Jan 12, 2022 | 33.70 | 34.62 | 33.57 | 33.92 | 41,502 | -0.08(-0.23%) |
Jan 11, 2022 | 33.54 | 34.07 | 32.90 | 34.00 | 11,722 | +0.50(+1.49%) |
Jan 10, 2022 | 32.50 | 33.60 | 31.53 | 33.50 | 12,835 | +0.55(+1.66%) |
Jan 07, 2022 | 32.58 | 33.86 | 32.01 | 32.96 | 24,948 | +0.74(+2.30%) |
Jan 06, 2022 | 33.56 | 33.56 | 31.35 | 32.21 | 8,094 | +0.18(+0.55%) |
Jan 05, 2022 | 32.31 | 32.58 | 31.34 | 32.04 | 32,625 | +0.28(+0.89%) |
Jan 04, 2022 | 31.80 | 32.67 | 31.33 | 31.76 | 36,332 | +0.62(+1.97%) |