Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.70 | 33.44 | 32.35 | 32.52 | 22,547 | -0.16(-0.48%) |
Mar 30, 2022 | 32.50 | 32.91 | 32.50 | 32.67 | 11,943 | +0.39(+1.22%) |
Mar 29, 2022 | 32.09 | 32.35 | 31.44 | 32.28 | 154,304 | -0.59(-1.79%) |
Mar 28, 2022 | 33.55 | 33.55 | 32.80 | 32.87 | 25,895 | -0.75(-2.23%) |
Mar 25, 2022 | 33.43 | 33.62 | 33.24 | 33.62 | 14,926 | +0.32(+0.96%) |
Mar 24, 2022 | 33.58 | 33.58 | 33.12 | 33.30 | 30,895 | -0.14(-0.43%) |
Mar 23, 2022 | 33.70 | 33.88 | 33.43 | 33.44 | 23,291 | -0.01(-0.02%) |
Mar 22, 2022 | 33.55 | 33.55 | 33.07 | 33.45 | 28,187 | +0.17(+0.51%) |
Mar 21, 2022 | 33.00 | 33.50 | 32.60 | 33.28 | 138,038 | +0.92(+2.84%) |
Mar 18, 2022 | 32.33 | 32.37 | 31.97 | 32.36 | 19,040 | -0.08(-0.25%) |
Mar 17, 2022 | 31.73 | 32.66 | 31.73 | 32.44 | 18,132 | +0.96(+3.05%) |
Mar 16, 2022 | 33.22 | 33.22 | 31.41 | 31.48 | 74,871 | -1.39(-4.23%) |
Mar 15, 2022 | 32.71 | 32.87 | 32.21 | 32.87 | 34,601 | +0.14(+0.43%) |
Mar 14, 2022 | 33.15 | 33.15 | 32.44 | 32.73 | 37,348 | -0.50(-1.50%) |
Mar 11, 2022 | 32.80 | 33.38 | 32.32 | 33.23 | 26,124 | +0.44(+1.34%) |
Mar 10, 2022 | 33.15 | 33.22 | 32.30 | 32.79 | 42,196 | +0.09(+0.28%) |
Mar 09, 2022 | 33.50 | 33.50 | 32.11 | 32.70 | 62,935 | -0.67(-2.01%) |
Mar 08, 2022 | 34.65 | 34.65 | 32.30 | 33.37 | 106,873 | -1.15(-3.32%) |
Mar 07, 2022 | 36.14 | 36.21 | 33.22 | 34.52 | 224,014 | +1.65(+5.02%) |
Mar 04, 2022 | 34.75 | 37.91 | 32.26 | 32.87 | 130,424 | -0.36(-1.07%) |
Mar 03, 2022 | 32.11 | 35.00 | 32.11 | 33.22 | 41,646 | +1.48(+4.66%) |
Mar 02, 2022 | 32.60 | 35.85 | 31.17 | 31.74 | 163,360 | -0.08(-0.24%) |
Mar 01, 2022 | 30.86 | 31.87 | 30.85 | 31.82 | 46,386 | +1.63(+5.39%) |
Feb 28, 2022 | 29.77 | 30.21 | 29.51 | 30.19 | 18,952 | +1.24(+4.30%) |
Feb 25, 2022 | 30.00 | 29.33 | 28.90 | 28.95 | 19,980 | -1.26(-4.16%) |
Feb 24, 2022 | 32.07 | 32.07 | 30.05 | 30.21 | 53,663 | +0.20(+0.65%) |
Feb 23, 2022 | 29.75 | 30.16 | 29.61 | 30.01 | 39,211 | +0.49(+1.68%) |
Feb 22, 2022 | 28.95 | 29.61 | 28.95 | 29.52 | 15,111 | +0.82(+2.86%) |
Feb 18, 2022 | 28.70 | 0 | -0.07(-0.23%) | |||
Feb 17, 2022 | 28.57 | 28.78 | 28.57 | 28.76 | 6,904 | +0.35(+1.23%) |
Feb 16, 2022 | 28.46 | 28.55 | 28.38 | 28.41 | 3,125 | +0.12(+0.42%) |
Feb 15, 2022 | 28.82 | 28.82 | 28.00 | 28.29 | 5,558 | -0.47(-1.63%) |
Feb 14, 2022 | 29.99 | 29.99 | 28.46 | 28.76 | 5,280 | +0.09(+0.31%) |
Feb 11, 2022 | 28.64 | 28.67 | 28.31 | 28.67 | 1,510 | +0.35(+1.22%) |
Feb 10, 2022 | 29.06 | 29.06 | 28.25 | 28.32 | 5,363 | -0.29(-1.01%) |
Feb 09, 2022 | 28.38 | 28.63 | 28.38 | 28.61 | 3,960 | +0.44(+1.54%) |
Feb 08, 2022 | 28.16 | 28.26 | 28.03 | 28.18 | 4,754 | -0.07(-0.25%) |
Feb 07, 2022 | 28.17 | 28.30 | 28.05 | 28.25 | 5,111 | +0.37(+1.33%) |
Feb 04, 2022 | 27.70 | 27.88 | 27.70 | 27.88 | 1,139 | +0.21(+0.74%) |
Feb 03, 2022 | 27.60 | 27.75 | 27.67 | 1,570 | -0.01(-0.04%) | |
Feb 02, 2022 | 27.95 | 27.99 | 27.55 | 27.68 | 3,531 | -0.26(-0.91%) |
Feb 01, 2022 | 27.87 | 28.16 | 27.87 | 27.94 | 3,137 | +0.25(+0.90%) |
Jan 31, 2022 | 27.72 | 27.56 | 27.69 | 2,206 | -0.17(-0.62%) | |
Jan 28, 2022 | 27.77 | 27.86 | 27.77 | 27.86 | 1,884 | +0.18(+0.67%) |
Jan 27, 2022 | 27.65 | 27.69 | 27.65 | 27.68 | 1,550 | -0.14(-0.50%) |
Jan 26, 2022 | 28.10 | 28.10 | 27.59 | 27.82 | 6,515 | -0.06(-0.23%) |
Jan 25, 2022 | 28.00 | 28.05 | 27.76 | 27.88 | 7,287 | +0.19(+0.70%) |
Jan 24, 2022 | 27.57 | 27.73 | 27.33 | 27.69 | 5,220 | +0.10(+0.38%) |
Jan 21, 2022 | 27.48 | 27.70 | 27.48 | 27.59 | 8,917 | -0.05(-0.20%) |
Jan 20, 2022 | 27.83 | 27.83 | 27.56 | 27.64 | 5,054 | -0.00(-0.02%) |
Jan 19, 2022 | 26.91 | 27.71 | 26.91 | 27.64 | 9,111 | +0.59(+2.18%) |
Jan 18, 2022 | 26.80 | 27.09 | 26.80 | 27.06 | 2,342 | +0.29(+1.07%) |
Jan 14, 2022 | 26.77 | 0 | +0.12(+0.45%) | |||
Jan 13, 2022 | 27.25 | 27.25 | 26.63 | 26.65 | 92,988 | -0.41(-1.52%) |
Jan 12, 2022 | 26.99 | 27.10 | 26.97 | 27.06 | 2,821 | -0.01(-0.04%) |
Jan 11, 2022 | 26.81 | 27.13 | 26.81 | 27.07 | 8,321 | +0.25(+0.92%) |
Jan 10, 2022 | 27.26 | 27.26 | 26.79 | 26.83 | 7,585 | -0.30(-1.11%) |
Jan 07, 2022 | 26.76 | 27.16 | 26.73 | 27.13 | 4,635 | +0.14(+0.52%) |
Jan 06, 2022 | 27.30 | 27.30 | 26.77 | 26.98 | 4,470 | -0.17(-0.64%) |
Jan 05, 2022 | 27.25 | 27.29 | 27.08 | 27.16 | 8,770 | -0.22(-0.79%) |
Jan 04, 2022 | 27.01 | 27.42 | 27.01 | 27.38 | 3,173 | +0.32(+1.20%) |