Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.59 | 32.91 | 31.99 | 32.15 | 52,630 | -0.62(-1.89%) |
Mar 30, 2022 | 32.97 | 33.10 | 32.65 | 32.77 | 44,582 | -0.23(-0.70%) |
Mar 29, 2022 | 32.60 | 33.23 | 32.60 | 33.00 | 75,043 | +0.42(+1.29%) |
Mar 28, 2022 | 32.74 | 32.90 | 32.43 | 32.58 | 33,411 | -0.06(-0.18%) |
Mar 25, 2022 | 32.41 | 32.68 | 32.28 | 32.64 | 40,987 | +0.15(+0.46%) |
Mar 24, 2022 | 32.20 | 32.66 | 32.19 | 32.49 | 27,198 | +0.27(+0.84%) |
Mar 23, 2022 | 32.05 | 32.25 | 31.86 | 32.22 | 24,982 | -0.12(-0.37%) |
Mar 22, 2022 | 32.60 | 32.74 | 31.77 | 32.34 | 21,130 | -0.32(-0.98%) |
Mar 21, 2022 | 32.96 | 32.97 | 32.46 | 32.66 | 9,975 | -0.35(-1.06%) |
Mar 18, 2022 | 32.83 | 33.04 | 32.74 | 33.01 | 68,329 | +0.22(+0.67%) |
Mar 17, 2022 | 32.67 | 32.89 | 32.52 | 32.79 | 21,437 | +0.30(+0.92%) |
Mar 16, 2022 | 32.06 | 32.52 | 31.80 | 32.49 | 33,396 | +0.46(+1.44%) |
Mar 15, 2022 | 31.79 | 32.17 | 31.67 | 32.03 | 28,024 | +0.03(+0.09%) |
Mar 14, 2022 | 32.05 | 32.06 | 31.75 | 32.00 | 37,318 | +0.28(+0.88%) |
Mar 11, 2022 | 31.74 | 32.55 | 31.45 | 31.72 | 29,840 | +0.32(+1.02%) |
Mar 10, 2022 | 31.31 | 31.61 | 30.89 | 31.40 | 45,428 | -0.39(-1.23%) |
Mar 09, 2022 | 31.46 | 31.93 | 30.93 | 31.79 | 37,881 | +0.76(+2.45%) |
Mar 08, 2022 | 30.59 | 31.38 | 30.41 | 31.03 | 33,744 | +0.42(+1.37%) |
Mar 07, 2022 | 30.73 | 30.99 | 30.42 | 30.61 | 23,187 | +0.04(+0.13%) |
Mar 04, 2022 | 30.31 | 30.84 | 30.19 | 30.57 | 25,991 | +0.08(+0.26%) |
Mar 03, 2022 | 30.51 | 30.56 | 29.98 | 30.49 | 24,926 | +0.23(+0.76%) |
Mar 02, 2022 | 29.88 | 30.50 | 29.88 | 30.26 | 29,911 | +0.53(+1.78%) |
Mar 01, 2022 | 31.17 | 31.17 | 29.52 | 29.73 | 56,653 | -1.68(-5.35%) |
Feb 28, 2022 | 31.88 | 32.06 | 31.39 | 31.41 | 43,743 | -0.58(-1.81%) |
Feb 25, 2022 | 32.00 | 32.19 | 31.81 | 31.99 | 23,934 | -0.03(-0.09%) |
Feb 24, 2022 | 31.41 | 32.19 | 31.41 | 32.02 | 37,706 | +0.13(+0.41%) |
Feb 23, 2022 | 32.25 | 32.25 | 31.67 | 31.89 | 60,646 | -0.20(-0.62%) |
Feb 22, 2022 | 32.29 | 32.80 | 31.94 | 32.09 | 65,067 | -0.14(-0.43%) |
Feb 18, 2022 | 32.23 | 0 | -0.06(-0.19%) | |||
Feb 17, 2022 | 32.68 | 32.68 | 32.27 | 32.29 | 35,497 | -0.79(-2.39%) |
Feb 16, 2022 | 31.91 | 33.57 | 31.21 | 33.08 | 67,830 | +0.57(+1.75%) |
Feb 15, 2022 | 31.90 | 32.64 | 31.15 | 32.51 | 36,311 | +0.98(+3.11%) |
Feb 14, 2022 | 31.87 | 32.01 | 31.24 | 31.53 | 20,139 | -0.09(-0.28%) |
Feb 11, 2022 | 32.03 | 32.51 | 31.31 | 31.62 | 21,194 | -0.38(-1.19%) |
Feb 10, 2022 | 31.73 | 32.10 | 31.73 | 32.00 | 46,733 | -0.06(-0.19%) |
Feb 09, 2022 | 32.45 | 32.45 | 31.89 | 32.06 | 23,107 | -0.11(-0.34%) |
Feb 08, 2022 | 31.74 | 32.31 | 31.64 | 32.17 | 20,806 | +0.45(+1.42%) |
Feb 07, 2022 | 31.49 | 31.84 | 31.43 | 31.72 | 44,074 | +0.03(+0.09%) |
Feb 04, 2022 | 31.31 | 31.78 | 31.09 | 31.69 | 40,492 | -0.05(-0.16%) |
Feb 03, 2022 | 31.85 | 32.15 | 31.61 | 31.74 | 30,534 | -0.34(-1.06%) |
Feb 02, 2022 | 32.05 | 32.35 | 31.39 | 32.08 | 68,984 | +0.07(+0.22%) |
Feb 01, 2022 | 32.18 | 32.18 | 31.42 | 32.01 | 64,019 | -0.02(-0.06%) |
Jan 31, 2022 | 30.84 | 32.08 | 32.03 | 55,547 | +0.96(+3.09%) | |
Jan 28, 2022 | 31.01 | 31.12 | 29.96 | 31.07 | 32,564 | +0.00(+0.00%) |
Jan 27, 2022 | 32.19 | 32.78 | 30.74 | 31.07 | 37,339 | -0.55(-1.74%) |
Jan 26, 2022 | 32.55 | 33.25 | 31.19 | 31.62 | 36,648 | -0.54(-1.68%) |
Jan 25, 2022 | 33.01 | 33.01 | 31.25 | 32.16 | 46,000 | -1.31(-3.91%) |
Jan 24, 2022 | 32.56 | 33.60 | 32.44 | 33.47 | 80,481 | +0.41(+1.24%) |
Jan 21, 2022 | 32.00 | 34.00 | 31.98 | 33.06 | 295,877 | +2.34(+7.62%) |
Jan 20, 2022 | 31.75 | 31.86 | 30.51 | 30.72 | 34,605 | -0.83(-2.63%) |
Jan 19, 2022 | 32.50 | 32.56 | 31.45 | 31.55 | 36,081 | -0.95(-2.92%) |
Jan 18, 2022 | 33.66 | 33.85 | 32.36 | 32.50 | 39,090 | -1.47(-4.33%) |
Jan 14, 2022 | 33.97 | 0 | -0.49(-1.42%) | |||
Jan 13, 2022 | 34.50 | 34.76 | 34.21 | 34.46 | 24,321 | +0.25(+0.73%) |
Jan 12, 2022 | 35.00 | 35.00 | 34.07 | 34.21 | 26,961 | -0.32(-0.93%) |
Jan 11, 2022 | 34.20 | 34.63 | 34.02 | 34.53 | 24,319 | +0.06(+0.17%) |
Jan 10, 2022 | 34.58 | 34.59 | 34.02 | 34.47 | 19,930 | -0.25(-0.72%) |
Jan 07, 2022 | 35.28 | 35.35 | 34.72 | 34.72 | 15,378 | -0.81(-2.28%) |
Jan 06, 2022 | 35.42 | 36.00 | 35.06 | 35.53 | 25,585 | +0.06(+0.17%) |
Jan 05, 2022 | 36.62 | 36.62 | 35.37 | 35.47 | 19,821 | -1.07(-2.93%) |
Jan 04, 2022 | 36.71 | 37.00 | 36.34 | 36.54 | 23,761 | -0.06(-0.16%) |