Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.41 | 30.26 | 29.02 | 29.11 | 346,131 | -0.25(-0.85%) |
Mar 30, 2022 | 30.14 | 31.13 | 29.22 | 29.36 | 314,006 | -1.12(-3.67%) |
Mar 29, 2022 | 28.92 | 30.50 | 28.92 | 30.48 | 379,005 | +1.96(+6.87%) |
Mar 28, 2022 | 28.70 | 29.30 | 27.63 | 28.52 | 291,072 | -0.27(-0.94%) |
Mar 25, 2022 | 29.82 | 29.85 | 28.71 | 28.79 | 282,423 | -0.97(-3.26%) |
Mar 24, 2022 | 29.48 | 29.77 | 28.67 | 29.76 | 264,402 | +0.86(+2.98%) |
Mar 23, 2022 | 29.41 | 30.03 | 28.84 | 28.90 | 306,478 | -0.82(-2.76%) |
Mar 22, 2022 | 28.78 | 29.91 | 28.70 | 29.72 | 313,839 | +1.19(+4.17%) |
Mar 21, 2022 | 29.40 | 29.50 | 28.22 | 28.53 | 436,591 | -0.96(-3.26%) |
Mar 18, 2022 | 28.96 | 30.08 | 28.96 | 29.49 | 1,050,514 | +0.13(+0.44%) |
Mar 17, 2022 | 27.35 | 29.75 | 27.35 | 29.36 | 670,795 | +1.68(+6.07%) |
Mar 16, 2022 | 27.44 | 28.03 | 26.55 | 27.68 | 786,411 | +0.50(+1.84%) |
Mar 15, 2022 | 26.70 | 27.62 | 26.66 | 27.18 | 527,818 | +0.50(+1.87%) |
Mar 14, 2022 | 28.65 | 28.65 | 26.51 | 26.68 | 873,033 | -2.02(-7.04%) |
Mar 11, 2022 | 31.63 | 31.82 | 28.65 | 28.70 | 727,342 | -2.72(-8.66%) |
Mar 10, 2022 | 30.93 | 31.67 | 30.20 | 31.42 | 798,969 | -0.10(-0.32%) |
Mar 09, 2022 | 31.30 | 31.84 | 31.05 | 31.52 | 425,906 | +0.84(+2.74%) |
Mar 08, 2022 | 30.86 | 32.40 | 29.66 | 30.68 | 443,271 | -0.25(-0.81%) |
Mar 07, 2022 | 31.45 | 32.27 | 30.76 | 30.93 | 349,491 | -0.60(-1.90%) |
Mar 04, 2022 | 31.86 | 32.70 | 31.38 | 31.53 | 480,518 | -0.60(-1.87%) |
Mar 03, 2022 | 32.43 | 32.48 | 31.79 | 32.13 | 498,347 | -0.13(-0.40%) |
Mar 02, 2022 | 32.11 | 32.97 | 31.92 | 32.26 | 427,463 | +0.06(+0.19%) |
Mar 01, 2022 | 31.31 | 32.65 | 31.00 | 32.20 | 714,920 | +1.07(+3.44%) |
Feb 28, 2022 | 30.41 | 31.21 | 30.10 | 31.13 | 523,285 | +0.34(+1.10%) |
Feb 25, 2022 | 29.11 | 30.81 | 29.02 | 30.79 | 513,728 | +1.66(+5.70%) |
Feb 24, 2022 | 27.12 | 29.21 | 27.08 | 29.13 | 691,302 | +1.58(+5.74%) |
Feb 23, 2022 | 29.11 | 29.34 | 27.52 | 27.55 | 630,347 | -1.31(-4.54%) |
Feb 22, 2022 | 28.58 | 29.60 | 28.55 | 28.86 | 557,005 | -0.56(-1.90%) |
Feb 18, 2022 | 29.42 | 0 | -0.04(-0.14%) | |||
Feb 17, 2022 | 31.05 | 31.98 | 28.81 | 29.46 | 1,587,585 | -1.61(-5.18%) |
Feb 16, 2022 | 30.81 | 31.60 | 30.10 | 31.07 | 603,420 | -0.16(-0.51%) |
Feb 15, 2022 | 30.56 | 31.85 | 30.56 | 31.23 | 461,376 | +1.01(+3.34%) |
Feb 14, 2022 | 31.25 | 31.53 | 30.06 | 30.22 | 511,958 | -1.11(-3.54%) |
Feb 11, 2022 | 31.10 | 32.33 | 30.91 | 31.33 | 337,276 | +0.28(+0.90%) |
Feb 10, 2022 | 31.57 | 32.51 | 30.45 | 31.05 | 656,906 | -0.94(-2.94%) |
Feb 09, 2022 | 30.37 | 32.19 | 30.22 | 31.99 | 572,345 | +1.99(+6.63%) |
Feb 08, 2022 | 29.55 | 30.23 | 28.88 | 30.00 | 421,573 | +0.06(+0.20%) |
Feb 07, 2022 | 28.84 | 30.20 | 28.84 | 29.94 | 411,746 | +1.20(+4.18%) |
Feb 04, 2022 | 28.77 | 29.25 | 28.02 | 28.74 | 508,317 | -0.15(-0.52%) |
Feb 03, 2022 | 29.80 | 28.76 | 28.89 | 480,336 | -1.14(-3.80%) | |
Feb 02, 2022 | 31.67 | 32.16 | 29.90 | 30.03 | 643,959 | -2.13(-6.62%) |
Feb 01, 2022 | 31.11 | 32.24 | 30.42 | 32.16 | 431,426 | +1.27(+4.11%) |
Jan 31, 2022 | 29.71 | 30.89 | 648,968 | +0.83(+2.76%) | ||
Jan 28, 2022 | 29.37 | 30.16 | 28.36 | 30.06 | 594,713 | +0.83(+2.84%) |
Jan 27, 2022 | 31.32 | 31.32 | 29.15 | 29.23 | 611,307 | -1.77(-5.71%) |
Jan 26, 2022 | 31.59 | 33.02 | 30.82 | 31.00 | 438,294 | -0.52(-1.65%) |
Jan 25, 2022 | 31.04 | 32.09 | 30.59 | 31.52 | 489,499 | +0.35(+1.12%) |
Jan 24, 2022 | 29.30 | 31.35 | 28.96 | 31.17 | 667,334 | +1.37(+4.60%) |
Jan 21, 2022 | 30.12 | 30.87 | 29.79 | 29.80 | 1,205,285 | -0.56(-1.84%) |
Jan 20, 2022 | 31.40 | 32.33 | 30.16 | 30.36 | 637,365 | -0.67(-2.16%) |
Jan 19, 2022 | 31.18 | 32.30 | 30.77 | 31.03 | 583,887 | -0.11(-0.35%) |
Jan 18, 2022 | 32.71 | 32.77 | 31.09 | 31.14 | 562,600 | -2.00(-6.04%) |
Jan 14, 2022 | 33.14 | 0 | +1.19(+3.72%) | |||
Jan 13, 2022 | 31.75 | 32.53 | 31.17 | 31.95 | 395,772 | +0.31(+0.98%) |
Jan 12, 2022 | 33.02 | 33.66 | 31.57 | 31.64 | 468,445 | -1.53(-4.61%) |
Jan 11, 2022 | 33.10 | 34.20 | 32.83 | 33.17 | 411,233 | +0.16(+0.48%) |
Jan 10, 2022 | 32.45 | 33.04 | 31.04 | 33.01 | 489,169 | +0.44(+1.35%) |
Jan 07, 2022 | 33.45 | 34.40 | 32.38 | 32.57 | 456,355 | -0.79(-2.37%) |
Jan 06, 2022 | 32.86 | 33.84 | 31.98 | 33.36 | 388,938 | +0.51(+1.55%) |
Jan 05, 2022 | 33.97 | 35.12 | 32.81 | 32.85 | 536,208 | -0.94(-2.78%) |
Jan 04, 2022 | 34.58 | 34.98 | 33.27 | 33.79 | 489,453 | -1.02(-2.93%) |