Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.60 | 29.60 | 29.00 | 29.00 | 4,911 | -0.37(-1.24%) |
Mar 30, 2022 | 29.66 | 29.66 | 29.36 | 29.36 | 2,464 | -0.38(-1.28%) |
Mar 29, 2022 | 29.45 | 29.80 | 29.45 | 29.74 | 6,958 | +0.40(+1.37%) |
Mar 28, 2022 | 29.11 | 29.34 | 28.97 | 29.34 | 2,755 | +0.17(+0.57%) |
Mar 25, 2022 | 29.28 | 29.28 | 29.01 | 29.18 | 4,669 | -0.00(-0.01%) |
Mar 24, 2022 | 28.84 | 29.18 | 28.84 | 29.18 | 3,008 | +0.41(+1.43%) |
Mar 23, 2022 | 29.04 | 29.07 | 28.77 | 28.77 | 1,773 | -0.36(-1.24%) |
Mar 22, 2022 | 29.07 | 29.14 | 29.07 | 29.13 | 1,105 | +0.12(+0.41%) |
Mar 21, 2022 | 29.41 | 29.41 | 28.85 | 29.01 | 4,210 | -0.02(-0.07%) |
Mar 18, 2022 | 28.44 | 29.03 | 28.41 | 29.03 | 7,959 | +0.56(+1.98%) |
Mar 17, 2022 | 27.90 | 28.46 | 27.90 | 28.46 | 5,497 | +0.56(+2.01%) |
Mar 16, 2022 | 27.70 | 27.92 | 27.50 | 27.90 | 1,327 | +0.59(+2.17%) |
Mar 15, 2022 | 26.71 | 27.31 | 26.71 | 27.31 | 2,191 | +0.80(+3.02%) |
Mar 14, 2022 | 26.86 | 27.13 | 26.18 | 26.51 | 10,316 | -0.52(-1.92%) |
Mar 11, 2022 | 27.56 | 27.56 | 27.03 | 27.03 | 2,365 | -0.14(-0.53%) |
Mar 10, 2022 | 27.21 | 27.40 | 27.05 | 27.17 | 2,487 | -0.29(-1.04%) |
Mar 09, 2022 | 27.35 | 27.49 | 27.35 | 27.46 | 2,038 | +0.72(+2.71%) |
Mar 08, 2022 | 26.89 | 27.30 | 26.73 | 26.73 | 2,945 | -0.40(-1.48%) |
Mar 07, 2022 | 27.91 | 27.91 | 27.10 | 27.14 | 8,438 | -0.79(-2.85%) |
Mar 04, 2022 | 27.86 | 27.93 | 27.58 | 27.93 | 3,889 | -0.25(-0.90%) |
Mar 03, 2022 | 28.63 | 28.63 | 28.12 | 28.18 | 7,853 | -0.29(-1.01%) |
Mar 02, 2022 | 27.96 | 28.52 | 27.96 | 28.47 | 3,965 | +0.82(+2.98%) |
Mar 01, 2022 | 27.91 | 27.91 | 27.65 | 27.65 | 4,738 | -0.42(-1.50%) |
Feb 28, 2022 | 27.86 | 28.07 | 27.76 | 28.07 | 2,378 | +0.02(+0.08%) |
Feb 25, 2022 | 27.25 | 28.05 | 27.68 | 28.05 | 6,211 | +0.60(+2.19%) |
Feb 24, 2022 | 25.78 | 27.52 | 25.78 | 27.45 | 19,520 | +0.77(+2.89%) |
Feb 23, 2022 | 27.50 | 27.50 | 26.68 | 26.68 | 5,152 | -0.55(-2.03%) |
Feb 22, 2022 | 27.26 | 27.83 | 27.23 | 27.23 | 5,222 | -0.43(-1.56%) |
Feb 18, 2022 | 27.66 | 0 | -0.34(-1.21%) | |||
Feb 17, 2022 | 28.54 | 28.54 | 28.00 | 28.00 | 991 | -0.89(-3.07%) |
Feb 16, 2022 | 28.63 | 28.89 | 28.50 | 28.89 | 1,667 | +0.11(+0.38%) |
Feb 15, 2022 | 28.50 | 28.91 | 28.50 | 28.78 | 8,203 | +0.98(+3.52%) |
Feb 14, 2022 | 27.98 | 28.49 | 27.80 | 27.80 | 7,204 | -0.52(-1.83%) |
Feb 11, 2022 | 29.16 | 29.16 | 28.29 | 28.32 | 3,364 | -0.79(-2.73%) |
Feb 10, 2022 | 29.56 | 29.59 | 29.12 | 29.12 | 2,163 | -0.55(-1.86%) |
Feb 09, 2022 | 29.32 | 29.67 | 29.32 | 29.67 | 3,697 | +0.92(+3.19%) |
Feb 08, 2022 | 28.31 | 28.93 | 28.31 | 28.75 | 7,589 | +0.10(+0.34%) |
Feb 07, 2022 | 29.10 | 29.10 | 28.56 | 28.65 | 6,795 | -0.18(-0.64%) |
Feb 04, 2022 | 28.68 | 29.05 | 28.14 | 28.84 | 11,263 | -0.00(-0.01%) |
Feb 03, 2022 | 29.47 | 28.84 | 3,857 | -1.35(-4.48%) | ||
Feb 02, 2022 | 30.54 | 30.60 | 29.96 | 30.19 | 9,089 | -0.06(-0.20%) |
Feb 01, 2022 | 29.68 | 30.28 | 29.68 | 30.25 | 4,408 | +0.23(+0.76%) |
Jan 31, 2022 | 28.47 | 30.02 | 30.02 | 4,465 | +1.58(+5.55%) | |
Jan 28, 2022 | 27.53 | 28.44 | 27.03 | 28.44 | 5,011 | +0.80(+2.89%) |
Jan 27, 2022 | 28.66 | 28.84 | 27.60 | 27.64 | 2,984 | -0.58(-2.06%) |
Jan 26, 2022 | 29.25 | 29.52 | 28.14 | 28.23 | 6,378 | -0.25(-0.89%) |
Jan 25, 2022 | 28.77 | 28.97 | 28.21 | 28.48 | 5,009 | -0.88(-3.01%) |
Jan 24, 2022 | 27.98 | 29.36 | 27.31 | 29.36 | 21,568 | +0.70(+2.45%) |
Jan 21, 2022 | 29.37 | 29.73 | 28.66 | 28.66 | 14,074 | -1.00(-3.38%) |
Jan 20, 2022 | 30.40 | 30.91 | 29.66 | 29.66 | 6,681 | -0.52(-1.72%) |
Jan 19, 2022 | 30.82 | 31.21 | 30.18 | 30.18 | 16,376 | -0.44(-1.43%) |
Jan 18, 2022 | 30.99 | 31.19 | 30.62 | 30.62 | 8,886 | -0.89(-2.84%) |
Jan 14, 2022 | 31.51 | 0 | -0.15(-0.48%) | |||
Jan 13, 2022 | 32.88 | 32.88 | 31.67 | 31.67 | 4,248 | -1.16(-3.55%) |
Jan 12, 2022 | 32.85 | 33.25 | 32.72 | 32.83 | 12,620 | +0.21(+0.63%) |
Jan 11, 2022 | 32.19 | 32.67 | 32.01 | 32.62 | 8,540 | +0.31(+0.96%) |
Jan 10, 2022 | 31.92 | 32.31 | 30.93 | 32.31 | 21,712 | -0.01(-0.02%) |
Jan 07, 2022 | 33.02 | 33.17 | 32.17 | 32.32 | 19,070 | -0.78(-2.35%) |
Jan 06, 2022 | 33.12 | 33.31 | 32.39 | 33.10 | 11,868 | -0.08(-0.24%) |
Jan 05, 2022 | 34.38 | 34.38 | 33.05 | 33.18 | 13,366 | -1.54(-4.43%) |
Jan 04, 2022 | 35.63 | 35.63 | 34.22 | 34.71 | 10,686 | -0.78(-2.20%) |