Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.03 | 29.71 | 28.77 | 29.29 | 460,446 | +0.17(+0.58%) |
Mar 30, 2022 | 29.59 | 29.97 | 28.98 | 29.12 | 605,416 | -0.70(-2.36%) |
Mar 29, 2022 | 29.44 | 30.19 | 29.29 | 29.83 | 543,134 | +0.57(+1.93%) |
Mar 28, 2022 | 29.38 | 29.57 | 28.81 | 29.26 | 653,447 | +0.03(+0.10%) |
Mar 25, 2022 | 29.47 | 29.72 | 28.58 | 29.23 | 610,363 | -0.32(-1.07%) |
Mar 24, 2022 | 30.17 | 30.48 | 29.17 | 29.55 | 658,513 | -0.34(-1.13%) |
Mar 23, 2022 | 29.99 | 30.89 | 29.79 | 29.89 | 692,641 | -0.23(-0.76%) |
Mar 22, 2022 | 30.78 | 31.08 | 29.99 | 30.11 | 897,975 | -0.28(-0.91%) |
Mar 21, 2022 | 29.75 | 30.69 | 29.38 | 30.39 | 1,419,882 | +0.63(+2.13%) |
Mar 18, 2022 | 29.21 | 29.78 | 29.07 | 29.76 | 1,703,933 | +0.19(+0.64%) |
Mar 17, 2022 | 28.53 | 29.77 | 28.08 | 29.57 | 2,823,269 | +1.92(+6.93%) |
Mar 16, 2022 | 26.89 | 28.18 | 26.69 | 27.65 | 1,204,271 | +1.08(+4.07%) |
Mar 15, 2022 | 26.96 | 27.45 | 26.26 | 26.57 | 812,215 | -0.38(-1.40%) |
Mar 14, 2022 | 27.91 | 28.02 | 26.88 | 26.95 | 1,234,332 | +0.08(+0.30%) |
Mar 11, 2022 | 27.45 | 27.67 | 26.77 | 26.87 | 983,737 | -0.45(-1.63%) |
Mar 10, 2022 | 25.82 | 27.35 | 25.80 | 27.32 | 802,415 | +0.89(+3.38%) |
Mar 09, 2022 | 27.15 | 27.77 | 26.40 | 26.42 | 1,275,895 | +0.02(+0.08%) |
Mar 08, 2022 | 24.86 | 26.94 | 24.46 | 26.40 | 1,450,252 | +1.39(+5.55%) |
Mar 07, 2022 | 26.67 | 26.78 | 24.09 | 25.01 | 2,492,285 | -1.83(-6.80%) |
Mar 04, 2022 | 28.40 | 28.76 | 26.60 | 26.84 | 1,377,949 | -1.91(-6.66%) |
Mar 03, 2022 | 30.39 | 30.39 | 28.55 | 28.75 | 818,752 | -1.47(-4.86%) |
Mar 02, 2022 | 29.83 | 30.74 | 29.73 | 30.22 | 506,104 | +0.46(+1.53%) |
Mar 01, 2022 | 30.01 | 30.19 | 29.33 | 29.77 | 838,691 | -0.13(-0.43%) |
Feb 28, 2022 | 30.37 | 30.51 | 29.15 | 29.90 | 662,803 | -0.92(-2.99%) |
Feb 25, 2022 | 30.37 | 31.06 | 29.39 | 30.82 | 710,793 | +0.50(+1.64%) |
Feb 24, 2022 | 28.36 | 30.34 | 28.28 | 30.32 | 612,088 | +0.89(+3.03%) |
Feb 23, 2022 | 29.97 | 29.99 | 29.29 | 29.43 | 359,001 | -0.25(-0.84%) |
Feb 22, 2022 | 30.21 | 30.51 | 29.32 | 29.68 | 611,204 | -0.87(-2.86%) |
Feb 18, 2022 | 30.55 | 0 | +0.03(+0.10%) | |||
Feb 17, 2022 | 31.35 | 31.44 | 30.21 | 30.52 | 676,386 | -1.06(-3.36%) |
Feb 16, 2022 | 31.75 | 31.97 | 31.08 | 31.58 | 444,592 | -0.09(-0.28%) |
Feb 15, 2022 | 31.59 | 32.14 | 31.14 | 31.67 | 476,352 | +0.66(+2.14%) |
Feb 14, 2022 | 31.00 | 31.65 | 30.58 | 31.01 | 625,689 | -0.18(-0.57%) |
Feb 11, 2022 | 32.02 | 32.54 | 30.83 | 31.19 | 753,262 | -1.07(-3.32%) |
Feb 10, 2022 | 32.20 | 33.18 | 31.81 | 32.26 | 714,332 | -0.61(-1.84%) |
Feb 09, 2022 | 31.91 | 32.96 | 31.91 | 32.86 | 807,621 | +1.48(+4.71%) |
Feb 08, 2022 | 30.60 | 31.51 | 30.52 | 31.38 | 930,460 | +0.64(+2.10%) |
Feb 07, 2022 | 31.09 | 31.87 | 30.18 | 30.74 | 695,896 | -0.26(-0.83%) |
Feb 04, 2022 | 30.27 | 31.68 | 30.25 | 31.00 | 977,477 | +0.66(+2.19%) |
Feb 03, 2022 | 30.54 | 30.99 | 30.33 | 592,975 | -0.75(-2.43%) | |
Feb 02, 2022 | 32.03 | 32.08 | 30.04 | 31.09 | 694,881 | -0.76(-2.40%) |
Feb 01, 2022 | 31.38 | 32.13 | 31.14 | 31.85 | 1,265,709 | +0.72(+2.33%) |
Jan 31, 2022 | 30.06 | 31.27 | 31.13 | 646,669 | +1.09(+3.63%) | |
Jan 28, 2022 | 29.34 | 30.12 | 27.98 | 30.04 | 1,103,977 | +0.64(+2.16%) |
Jan 27, 2022 | 29.87 | 30.29 | 29.25 | 29.40 | 1,661,209 | +0.17(+0.58%) |
Jan 26, 2022 | 28.76 | 30.18 | 28.58 | 29.23 | 1,269,714 | +0.94(+3.33%) |
Jan 25, 2022 | 29.29 | 29.58 | 27.95 | 28.29 | 1,309,272 | -1.32(-4.46%) |
Jan 24, 2022 | 28.78 | 29.85 | 27.68 | 29.61 | 1,470,245 | +0.14(+0.47%) |
Jan 21, 2022 | 29.73 | 30.86 | 29.21 | 29.47 | 1,609,357 | -0.53(-1.75%) |
Jan 20, 2022 | 30.62 | 31.34 | 29.94 | 30.00 | 948,111 | -0.38(-1.24%) |
Jan 19, 2022 | 30.42 | 30.83 | 29.81 | 30.37 | 1,229,047 | +0.17(+0.56%) |
Jan 18, 2022 | 31.68 | 32.11 | 30.09 | 30.20 | 1,214,892 | -1.70(-5.32%) |
Jan 14, 2022 | 31.90 | 0 | -0.06(-0.19%) | |||
Jan 13, 2022 | 32.58 | 33.57 | 31.88 | 31.96 | 840,653 | -0.64(-1.98%) |
Jan 12, 2022 | 31.80 | 33.36 | 31.59 | 32.60 | 1,097,182 | +0.47(+1.45%) |
Jan 11, 2022 | 32.62 | 32.70 | 31.46 | 32.14 | 1,866,664 | -0.77(-2.35%) |
Jan 10, 2022 | 33.32 | 33.53 | 31.64 | 32.91 | 1,748,045 | -0.69(-2.07%) |
Jan 07, 2022 | 33.40 | 33.80 | 32.89 | 33.61 | 1,968,601 | +0.28(+0.83%) |
Jan 06, 2022 | 32.56 | 34.08 | 32.47 | 33.33 | 1,385,786 | +0.59(+1.79%) |
Jan 05, 2022 | 33.32 | 34.12 | 32.33 | 32.74 | 1,596,121 | -0.53(-1.58%) |
Jan 04, 2022 | 34.73 | 34.92 | 32.48 | 33.27 | 2,102,871 | -1.27(-3.68%) |