Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.53 | 34.55 | 34.40 | 34.40 | 2,159 | -0.08(-0.23%) |
Mar 30, 2022 | 36.18 | 36.18 | 34.22 | 34.48 | 4,466 | +0.31(+0.91%) |
Mar 29, 2022 | 33.80 | 34.27 | 33.74 | 34.17 | 3,911 | +0.53(+1.58%) |
Mar 28, 2022 | 33.78 | 33.78 | 33.60 | 33.64 | 1,418 | -0.28(-0.83%) |
Mar 25, 2022 | 33.69 | 33.94 | 33.69 | 33.92 | 1,498 | +0.37(+1.10%) |
Mar 24, 2022 | 33.60 | 34.00 | 33.47 | 33.55 | 895 | +0.03(+0.09%) |
Mar 23, 2022 | 33.45 | 33.52 | 33.35 | 33.52 | 925 | +0.00(+0.00%) |
Mar 22, 2022 | 33.24 | 33.52 | 33.24 | 33.52 | 732 | +0.13(+0.39%) |
Mar 21, 2022 | 33.33 | 33.42 | 33.33 | 33.39 | 3,582 | +0.02(+0.05%) |
Mar 18, 2022 | 33.44 | 33.47 | 33.32 | 33.37 | 1,212 | -0.21(-0.62%) |
Mar 17, 2022 | 33.45 | 33.68 | 33.39 | 33.58 | 8,137 | +0.38(+1.14%) |
Mar 16, 2022 | 33.25 | 33.25 | 33.00 | 33.20 | 7,081 | +0.20(+0.60%) |
Mar 15, 2022 | 32.75 | 33.00 | 32.60 | 33.00 | 10,353 | +0.42(+1.30%) |
Mar 14, 2022 | 33.34 | 33.50 | 32.53 | 32.58 | 3,497 | -0.67(-2.02%) |
Mar 11, 2022 | 33.26 | 33.26 | 33.18 | 33.25 | 4,151 | +0.49(+1.51%) |
Mar 10, 2022 | 32.48 | 32.84 | 32.45 | 32.76 | 8,443 | -0.11(-0.32%) |
Mar 09, 2022 | 32.75 | 33.03 | 32.75 | 32.86 | 1,832 | +0.26(+0.81%) |
Mar 08, 2022 | 33.69 | 33.69 | 32.60 | 32.60 | 5,005 | -0.05(-0.15%) |
Mar 07, 2022 | 32.95 | 32.99 | 32.65 | 32.65 | 9,816 | -0.18(-0.55%) |
Mar 04, 2022 | 32.23 | 32.83 | 32.23 | 32.83 | 4,011 | +0.07(+0.23%) |
Mar 03, 2022 | 32.98 | 32.98 | 32.48 | 32.76 | 1,831 | +0.01(+0.02%) |
Mar 02, 2022 | 32.42 | 32.99 | 32.42 | 32.75 | 10,466 | +0.17(+0.53%) |
Mar 01, 2022 | 33.10 | 33.10 | 32.54 | 32.58 | 1,345 | -0.25(-0.76%) |
Feb 28, 2022 | 32.85 | 32.96 | 32.83 | 32.83 | 20,786 | -0.15(-0.45%) |
Feb 25, 2022 | 33.16 | 33.16 | 32.98 | 32.98 | 532 | +0.34(+1.04%) |
Feb 24, 2022 | 32.40 | 32.72 | 32.00 | 32.64 | 7,910 | -0.20(-0.61%) |
Feb 23, 2022 | 32.98 | 33.05 | 32.75 | 32.84 | 10,769 | +0.08(+0.24%) |
Feb 22, 2022 | 32.71 | 32.77 | 32.49 | 32.76 | 5,902 | -0.02(-0.06%) |
Feb 18, 2022 | 32.78 | 0 | -0.16(-0.49%) | |||
Feb 17, 2022 | 32.98 | 32.98 | 32.93 | 32.94 | 1,826 | +0.18(+0.55%) |
Feb 16, 2022 | 32.69 | 32.76 | 32.69 | 32.76 | 1,246 | -0.02(-0.05%) |
Feb 15, 2022 | 32.92 | 33.05 | 32.70 | 32.78 | 1,182 | -0.33(-1.00%) |
Feb 14, 2022 | 33.05 | 33.15 | 32.94 | 33.11 | 3,259 | +0.08(+0.24%) |
Feb 11, 2022 | 33.47 | 33.47 | 32.95 | 33.03 | 2,638 | -0.38(-1.14%) |
Feb 10, 2022 | 33.50 | 33.58 | 33.36 | 33.41 | 4,072 | -0.19(-0.57%) |
Feb 09, 2022 | 33.71 | 33.76 | 33.60 | 33.60 | 11,194 | +0.15(+0.45%) |
Feb 08, 2022 | 33.42 | 33.53 | 33.36 | 33.45 | 3,956 | +0.13(+0.39%) |
Feb 07, 2022 | 33.70 | 33.70 | 33.30 | 33.32 | 11,756 | +0.03(+0.09%) |
Feb 04, 2022 | 33.18 | 33.37 | 33.05 | 33.29 | 639 | -0.32(-0.95%) |
Feb 03, 2022 | 33.54 | 33.79 | 33.61 | 1,175 | -0.06(-0.18%) | |
Feb 02, 2022 | 33.62 | 33.73 | 33.62 | 33.67 | 1,165 | +0.07(+0.21%) |
Feb 01, 2022 | 33.74 | 33.74 | 33.60 | 33.60 | 1,121 | -0.07(-0.21%) |
Jan 31, 2022 | 33.37 | 33.80 | 33.37 | 33.67 | 4,032 | +0.50(+1.51%) |
Jan 28, 2022 | 33.07 | 33.45 | 32.98 | 33.17 | 12,738 | -0.20(-0.60%) |
Jan 27, 2022 | 33.44 | 33.61 | 33.27 | 33.37 | 2,581 | +0.09(+0.27%) |
Jan 26, 2022 | 33.46 | 33.52 | 33.05 | 33.28 | 21,066 | +0.21(+0.64%) |
Jan 25, 2022 | 32.61 | 33.26 | 32.61 | 33.07 | 4,890 | +0.23(+0.70%) |
Jan 24, 2022 | 32.28 | 32.84 | 32.14 | 32.84 | 5,140 | +0.44(+1.34%) |
Jan 21, 2022 | 32.48 | 32.52 | 32.39 | 32.41 | 5,724 | -0.23(-0.72%) |
Jan 20, 2022 | 32.95 | 32.99 | 32.64 | 32.64 | 3,241 | -0.15(-0.46%) |
Jan 19, 2022 | 32.72 | 32.93 | 32.69 | 32.79 | 8,157 | +0.04(+0.12%) |
Jan 18, 2022 | 32.71 | 32.88 | 32.50 | 32.75 | 7,188 | -0.04(-0.12%) |
Jan 14, 2022 | 32.79 | 0 | -0.21(-0.64%) | |||
Jan 13, 2022 | 32.92 | 33.17 | 32.92 | 33.00 | 3,008 | +0.21(+0.64%) |
Jan 12, 2022 | 32.57 | 32.79 | 32.57 | 32.79 | 1,721 | +0.34(+1.05%) |
Jan 11, 2022 | 32.10 | 32.90 | 32.05 | 32.45 | 4,460 | +0.35(+1.09%) |
Jan 10, 2022 | 32.34 | 32.34 | 31.98 | 32.10 | 4,402 | -0.31(-0.96%) |
Jan 07, 2022 | 32.19 | 32.44 | 32.00 | 32.41 | 3,067 | +0.34(+1.06%) |
Jan 06, 2022 | 32.75 | 33.00 | 32.07 | 32.07 | 9,731 | -0.57(-1.74%) |
Jan 05, 2022 | 33.44 | 33.45 | 32.64 | 32.64 | 14,973 | -0.69(-2.08%) |
Jan 04, 2022 | 33.25 | 33.59 | 33.12 | 33.33 | 29,962 | -0.52(-1.54%) |