Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.94 | 34.99 | 34.50 | 34.57 | 239,149 | -0.13(-0.37%) |
Mar 30, 2022 | 34.20 | 34.70 | 34.16 | 34.70 | 265,691 | +0.54(+1.58%) |
Mar 29, 2022 | 34.00 | 34.25 | 33.95 | 34.16 | 229,530 | +0.25(+0.74%) |
Mar 28, 2022 | 33.81 | 33.91 | 33.55 | 33.91 | 197,734 | +0.41(+1.22%) |
Mar 25, 2022 | 33.38 | 33.54 | 33.27 | 33.50 | 161,638 | +0.19(+0.57%) |
Mar 24, 2022 | 33.10 | 33.32 | 33.06 | 33.31 | 122,107 | +0.29(+0.88%) |
Mar 23, 2022 | 32.87 | 33.14 | 32.85 | 33.02 | 126,511 | +0.04(+0.12%) |
Mar 22, 2022 | 33.00 | 33.14 | 32.98 | 32.98 | 203,312 | -0.05(-0.15%) |
Mar 21, 2022 | 33.05 | 33.16 | 32.96 | 33.03 | 156,433 | -0.03(-0.09%) |
Mar 18, 2022 | 32.95 | 33.14 | 32.83 | 33.06 | 182,742 | -0.12(-0.36%) |
Mar 17, 2022 | 33.06 | 33.35 | 33.03 | 33.18 | 190,038 | -0.11(-0.33%) |
Mar 16, 2022 | 33.23 | 33.33 | 32.91 | 33.29 | 234,344 | +0.21(+0.63%) |
Mar 15, 2022 | 32.83 | 33.27 | 32.83 | 33.08 | 259,467 | +0.16(+0.49%) |
Mar 14, 2022 | 33.11 | 33.20 | 32.90 | 32.92 | 150,839 | -0.23(-0.69%) |
Mar 11, 2022 | 33.29 | 33.30 | 33.11 | 33.15 | 139,650 | +0.04(+0.12%) |
Mar 10, 2022 | 33.01 | 33.11 | 32.65 | 33.11 | 150,051 | +0.22(+0.67%) |
Mar 09, 2022 | 33.15 | 33.16 | 32.87 | 32.89 | 168,545 | -0.09(-0.27%) |
Mar 08, 2022 | 33.25 | 33.40 | 32.76 | 32.98 | 285,535 | -0.19(-0.57%) |
Mar 07, 2022 | 33.19 | 33.30 | 33.02 | 33.17 | 217,532 | -0.02(-0.06%) |
Mar 04, 2022 | 32.69 | 33.20 | 32.45 | 33.19 | 182,325 | +0.43(+1.31%) |
Mar 03, 2022 | 32.45 | 32.94 | 32.45 | 32.76 | 224,680 | +0.37(+1.14%) |
Mar 02, 2022 | 32.00 | 32.42 | 31.96 | 32.39 | 219,570 | +0.41(+1.28%) |
Mar 01, 2022 | 32.03 | 32.36 | 31.80 | 31.98 | 253,291 | -0.27(-0.84%) |
Feb 28, 2022 | 32.03 | 32.28 | 31.80 | 32.25 | 219,438 | +0.26(+0.81%) |
Feb 25, 2022 | 31.35 | 32.06 | 31.55 | 31.99 | 314,799 | +0.68(+2.17%) |
Feb 24, 2022 | 30.90 | 31.39 | 30.76 | 31.31 | 443,219 | +0.15(+0.48%) |
Feb 23, 2022 | 31.59 | 31.65 | 31.12 | 31.16 | 247,195 | -0.16(-0.51%) |
Feb 22, 2022 | 31.57 | 31.68 | 31.03 | 31.32 | 352,980 | -0.42(-1.32%) |
Feb 18, 2022 | 31.74 | 0 | -0.06(-0.19%) | |||
Feb 17, 2022 | 32.09 | 32.19 | 31.66 | 31.80 | 283,126 | -0.43(-1.33%) |
Feb 16, 2022 | 32.18 | 32.33 | 32.01 | 32.23 | 237,776 | +0.05(+0.16%) |
Feb 15, 2022 | 32.31 | 32.46 | 32.14 | 32.18 | 326,139 | -0.22(-0.68%) |
Feb 14, 2022 | 32.40 | 32.61 | 32.13 | 32.40 | 304,713 | -0.10(-0.31%) |
Feb 11, 2022 | 32.80 | 33.00 | 32.38 | 32.50 | 330,823 | -0.46(-1.40%) |
Feb 10, 2022 | 33.25 | 33.46 | 32.82 | 32.96 | 223,582 | -0.38(-1.14%) |
Feb 09, 2022 | 33.28 | 33.48 | 33.17 | 33.34 | 161,951 | +0.18(+0.54%) |
Feb 08, 2022 | 33.15 | 33.26 | 33.10 | 33.16 | 133,024 | +0.01(+0.03%) |
Feb 07, 2022 | 33.37 | 33.37 | 33.07 | 33.15 | 164,860 | -0.17(-0.51%) |
Feb 04, 2022 | 33.46 | 33.57 | 33.04 | 33.32 | 137,333 | -0.14(-0.42%) |
Feb 03, 2022 | 33.25 | 33.46 | 202,265 | +0.04(+0.12%) | ||
Feb 02, 2022 | 33.38 | 33.56 | 33.20 | 33.42 | 287,004 | +0.10(+0.30%) |
Feb 01, 2022 | 33.44 | 33.50 | 33.02 | 33.32 | 213,330 | -0.10(-0.30%) |
Jan 31, 2022 | 33.02 | 33.49 | 33.42 | 260,219 | +0.43(+1.30%) | |
Jan 28, 2022 | 32.45 | 33.05 | 32.31 | 32.99 | 195,201 | +0.61(+1.88%) |
Jan 27, 2022 | 32.63 | 33.10 | 32.30 | 32.38 | 469,950 | -0.19(-0.58%) |
Jan 26, 2022 | 32.95 | 33.29 | 32.31 | 32.57 | 344,629 | -0.32(-0.97%) |
Jan 25, 2022 | 32.89 | 33.13 | 32.61 | 32.89 | 236,629 | -0.26(-0.78%) |
Jan 24, 2022 | 32.95 | 33.17 | 32.20 | 33.15 | 649,252 | +0.01(+0.03%) |
Jan 21, 2022 | 33.51 | 33.58 | 33.10 | 33.14 | 370,279 | -0.44(-1.31%) |
Jan 20, 2022 | 33.55 | 34.13 | 33.55 | 33.58 | 217,966 | +0.05(+0.15%) |
Jan 19, 2022 | 33.72 | 33.86 | 33.53 | 33.53 | 310,938 | -0.22(-0.65%) |
Jan 18, 2022 | 34.20 | 34.20 | 33.68 | 33.75 | 350,531 | -0.36(-1.06%) |
Jan 14, 2022 | 34.11 | 0 | -0.19(-0.55%) | |||
Jan 13, 2022 | 34.11 | 34.40 | 34.00 | 34.30 | 232,420 | +0.09(+0.26%) |
Jan 12, 2022 | 34.30 | 34.67 | 33.97 | 34.21 | 364,765 | -0.04(-0.12%) |
Jan 11, 2022 | 34.39 | 34.39 | 34.05 | 34.25 | 241,177 | -0.14(-0.41%) |
Jan 10, 2022 | 34.37 | 34.42 | 34.02 | 34.39 | 208,447 | +0.06(+0.17%) |
Jan 07, 2022 | 34.45 | 34.56 | 34.21 | 34.33 | 241,173 | -0.09(-0.26%) |
Jan 06, 2022 | 34.57 | 34.64 | 34.31 | 34.42 | 198,285 | -0.10(-0.29%) |
Jan 05, 2022 | 34.91 | 35.10 | 34.52 | 34.52 | 320,598 | -0.58(-1.65%) |
Jan 04, 2022 | 35.25 | 35.25 | 34.90 | 35.10 | 286,157 | -0.12(-0.34%) |