Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.80 | 38.80 | 38.17 | 38.17 | 5,627 | +0.22(+0.59%) |
Mar 30, 2022 | 38.21 | 38.35 | 37.75 | 37.95 | 4,641 | -0.16(-0.42%) |
Mar 29, 2022 | 37.77 | 38.51 | 37.59 | 38.10 | 25,540 | +0.95(+2.56%) |
Mar 28, 2022 | 37.04 | 37.42 | 36.19 | 37.15 | 10,407 | -0.76(-2.01%) |
Mar 25, 2022 | 37.40 | 38.01 | 37.19 | 37.92 | 42,165 | +1.25(+3.42%) |
Mar 24, 2022 | 35.79 | 36.75 | 35.79 | 36.66 | 9,224 | +1.22(+3.43%) |
Mar 23, 2022 | 34.83 | 35.82 | 34.82 | 35.45 | 52,629 | +0.95(+2.75%) |
Mar 22, 2022 | 34.33 | 34.65 | 34.03 | 34.50 | 11,952 | +0.77(+2.28%) |
Mar 21, 2022 | 32.87 | 33.74 | 32.87 | 33.73 | 9,259 | +1.84(+5.76%) |
Mar 18, 2022 | 30.05 | 31.96 | 30.05 | 31.89 | 11,226 | +1.30(+4.25%) |
Mar 17, 2022 | 29.55 | 30.79 | 29.03 | 30.59 | 5,010 | +1.72(+5.97%) |
Mar 16, 2022 | 28.12 | 28.87 | 28.12 | 28.87 | 3,355 | +1.75(+6.46%) |
Mar 15, 2022 | 27.32 | 27.57 | 26.88 | 27.12 | 40,685 | -1.20(-4.25%) |
Mar 14, 2022 | 29.21 | 29.21 | 28.18 | 28.32 | 1,260 | -1.55(-5.18%) |
Mar 11, 2022 | 30.79 | 30.79 | 29.62 | 29.87 | 12,137 | -1.56(-4.96%) |
Mar 10, 2022 | 30.09 | 31.43 | 30.00 | 31.43 | 3,754 | +0.10(+0.33%) |
Mar 09, 2022 | 31.20 | 31.44 | 31.20 | 31.33 | 5,855 | +1.68(+5.68%) |
Mar 08, 2022 | 29.62 | 30.07 | 29.62 | 29.64 | 3,569 | +0.42(+1.45%) |
Mar 07, 2022 | 31.32 | 31.32 | 29.22 | 29.22 | 35,706 | -2.32(-7.36%) |
Mar 04, 2022 | 30.66 | 31.64 | 30.38 | 31.54 | 5,391 | -0.59(-1.83%) |
Mar 03, 2022 | 32.04 | 32.42 | 31.70 | 32.13 | 4,116 | +1.10(+3.55%) |
Mar 02, 2022 | 29.30 | 31.20 | 29.12 | 31.02 | 4,030 | +1.98(+6.83%) |
Mar 01, 2022 | 30.53 | 30.53 | 28.93 | 29.04 | 16,919 | -0.17(-0.59%) |
Feb 28, 2022 | 28.92 | 29.38 | 28.11 | 29.21 | 3,289 | -0.06(-0.19%) |
Feb 25, 2022 | 28.25 | 29.27 | 29.25 | 29.27 | 1,469 | +0.59(+2.05%) |
Feb 24, 2022 | 27.46 | 28.68 | 27.01 | 28.68 | 26,856 | -1.60(-5.28%) |
Feb 23, 2022 | 30.81 | 30.98 | 30.20 | 30.28 | 17,073 | +0.18(+0.59%) |
Feb 22, 2022 | 30.06 | 30.45 | 30.04 | 30.10 | 9,354 | +0.89(+3.05%) |
Feb 18, 2022 | 29.21 | 0 | -0.00(-0.00%) | |||
Feb 17, 2022 | 29.90 | 29.90 | 29.19 | 29.22 | 7,413 | -1.30(-4.26%) |
Feb 16, 2022 | 30.30 | 30.67 | 30.13 | 30.51 | 5,995 | +0.66(+2.20%) |
Feb 15, 2022 | 29.59 | 29.87 | 29.25 | 29.86 | 14,186 | +0.85(+2.92%) |
Feb 14, 2022 | 29.07 | 29.12 | 28.68 | 29.01 | 5,271 | +0.45(+1.57%) |
Feb 11, 2022 | 29.42 | 29.76 | 28.56 | 28.56 | 5,407 | +0.17(+0.59%) |
Feb 10, 2022 | 28.97 | 29.13 | 28.31 | 28.40 | 13,546 | +0.42(+1.51%) |
Feb 09, 2022 | 27.56 | 28.16 | 27.45 | 27.97 | 3,023 | +0.20(+0.72%) |
Feb 08, 2022 | 27.10 | 27.77 | 27.10 | 27.77 | 7,022 | +0.07(+0.26%) |
Feb 07, 2022 | 27.65 | 27.91 | 27.41 | 27.70 | 4,188 | +0.65(+2.39%) |
Feb 04, 2022 | 26.23 | 27.14 | 26.05 | 27.05 | 7,992 | +0.01(+0.04%) |
Feb 03, 2022 | 27.20 | 26.95 | 27.04 | 8,402 | -0.40(-1.44%) | |
Feb 02, 2022 | 27.69 | 27.69 | 26.86 | 27.44 | 62,537 | -0.47(-1.70%) |
Feb 01, 2022 | 27.16 | 27.96 | 27.05 | 27.91 | 118,976 | +0.94(+3.47%) |
Jan 31, 2022 | 26.32 | 27.04 | 26.98 | 4,346 | +0.78(+2.99%) | |
Jan 28, 2022 | 26.32 | 26.42 | 26.08 | 26.20 | 9,911 | -0.08(-0.30%) |
Jan 27, 2022 | 26.74 | 26.86 | 25.78 | 26.27 | 27,929 | +0.68(+2.66%) |
Jan 26, 2022 | 25.51 | 26.07 | 25.30 | 25.59 | 8,131 | +0.62(+2.49%) |
Jan 25, 2022 | 23.75 | 25.06 | 23.40 | 24.97 | 27,240 | +1.46(+6.19%) |
Jan 24, 2022 | 23.60 | 23.86 | 22.68 | 23.52 | 118,964 | -0.74(-3.07%) |
Jan 21, 2022 | 24.69 | 24.95 | 24.14 | 24.26 | 15,625 | -0.25(-1.03%) |
Jan 20, 2022 | 24.82 | 25.28 | 24.51 | 24.51 | 12,779 | +0.42(+1.76%) |
Jan 19, 2022 | 23.87 | 24.18 | 23.85 | 24.09 | 78,473 | +1.55(+6.88%) |
Jan 18, 2022 | 22.86 | 23.02 | 22.13 | 22.54 | 35,090 | -0.45(-1.96%) |
Jan 14, 2022 | 22.99 | 0 | +0.54(+2.42%) | |||
Jan 13, 2022 | 22.47 | 22.86 | 22.36 | 22.44 | 32,695 | -0.03(-0.15%) |
Jan 12, 2022 | 21.76 | 22.50 | 21.76 | 22.48 | 10,938 | +1.29(+6.08%) |
Jan 11, 2022 | 20.44 | 21.19 | 20.44 | 21.19 | 2,328 | +1.46(+7.42%) |
Jan 10, 2022 | 20.04 | 20.04 | 19.52 | 19.73 | 7,913 | -0.48(-2.36%) |
Jan 07, 2022 | 19.58 | 20.26 | 19.58 | 20.20 | 3,327 | +0.76(+3.92%) |
Jan 06, 2022 | 19.42 | 19.65 | 19.42 | 19.44 | 29,713 | +0.31(+1.63%) |
Jan 05, 2022 | 19.96 | 20.02 | 19.13 | 19.13 | 1,380 | -1.05(-5.22%) |
Jan 04, 2022 | 20.44 | 20.48 | 20.11 | 20.18 | 9,165 | -0.14(-0.69%) |