Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.59 | 35.06 | 33.09 | 33.26 | 205,864 | -1.27(-3.67%) |
Mar 30, 2022 | 34.34 | 34.84 | 34.13 | 34.52 | 98,078 | +0.12(+0.36%) |
Mar 29, 2022 | 33.75 | 34.48 | 33.75 | 34.40 | 126,379 | +0.81(+2.41%) |
Mar 28, 2022 | 33.53 | 33.65 | 33.22 | 33.59 | 74,503 | +0.10(+0.31%) |
Mar 25, 2022 | 33.12 | 33.71 | 32.68 | 33.49 | 72,328 | +0.49(+1.50%) |
Mar 24, 2022 | 32.78 | 33.24 | 32.55 | 32.99 | 90,285 | +0.45(+1.37%) |
Mar 23, 2022 | 32.58 | 33.00 | 32.55 | 32.55 | 70,438 | -0.07(-0.20%) |
Mar 22, 2022 | 32.37 | 33.06 | 32.24 | 32.61 | 137,177 | +0.32(+1.00%) |
Mar 21, 2022 | 32.34 | 32.69 | 32.09 | 32.29 | 85,229 | -0.04(-0.12%) |
Mar 18, 2022 | 32.34 | 32.67 | 31.98 | 32.33 | 146,736 | +0.18(+0.56%) |
Mar 17, 2022 | 31.74 | 32.54 | 31.56 | 32.15 | 150,461 | +0.30(+0.96%) |
Mar 16, 2022 | 31.47 | 31.99 | 31.24 | 31.84 | 219,566 | +0.52(+1.67%) |
Mar 15, 2022 | 31.70 | 31.70 | 30.70 | 31.32 | 149,570 | -0.21(-0.66%) |
Mar 14, 2022 | 31.62 | 31.94 | 31.20 | 31.53 | 161,245 | +0.12(+0.39%) |
Mar 11, 2022 | 31.75 | 31.95 | 31.31 | 31.40 | 160,973 | -0.27(-0.84%) |
Mar 10, 2022 | 31.67 | 31.76 | 31.29 | 31.67 | 108,485 | -0.62(-1.92%) |
Mar 09, 2022 | 32.30 | 32.53 | 32.07 | 32.29 | 64,321 | +0.21(+0.65%) |
Mar 08, 2022 | 33.26 | 33.33 | 32.05 | 32.08 | 149,023 | -1.18(-3.55%) |
Mar 07, 2022 | 33.08 | 33.35 | 32.60 | 33.26 | 101,352 | +0.37(+1.13%) |
Mar 04, 2022 | 32.68 | 32.96 | 32.41 | 32.89 | 84,608 | +0.16(+0.50%) |
Mar 03, 2022 | 31.73 | 32.81 | 31.73 | 32.73 | 167,910 | +1.07(+3.38%) |
Mar 02, 2022 | 31.11 | 31.70 | 31.11 | 31.66 | 99,329 | +0.56(+1.81%) |
Mar 01, 2022 | 31.07 | 31.33 | 30.77 | 31.09 | 289,572 | +0.00(+0.00%) |
Feb 28, 2022 | 31.31 | 31.48 | 30.86 | 31.09 | 117,115 | -0.41(-1.29%) |
Feb 25, 2022 | 30.85 | 31.51 | 31.17 | 31.50 | 131,480 | +0.54(+1.76%) |
Feb 24, 2022 | 30.95 | 31.11 | 30.56 | 30.96 | 104,547 | -0.29(-0.91%) |
Feb 23, 2022 | 31.40 | 31.55 | 31.11 | 31.24 | 91,268 | +0.29(+0.92%) |
Feb 22, 2022 | 30.88 | 31.07 | 30.48 | 30.96 | 92,117 | -0.12(-0.39%) |
Feb 18, 2022 | 31.08 | 0 | -0.02(-0.06%) | |||
Feb 17, 2022 | 30.85 | 31.15 | 30.61 | 31.09 | 75,030 | +0.19(+0.63%) |
Feb 16, 2022 | 30.85 | 31.04 | 30.53 | 30.90 | 71,749 | +0.18(+0.57%) |
Feb 15, 2022 | 30.92 | 31.24 | 30.67 | 30.73 | 73,274 | +0.06(+0.18%) |
Feb 14, 2022 | 30.89 | 30.89 | 30.23 | 30.67 | 117,589 | -0.29(-0.92%) |
Feb 11, 2022 | 30.70 | 31.10 | 30.59 | 30.96 | 117,578 | +0.46(+1.51%) |
Feb 10, 2022 | 31.08 | 31.48 | 30.28 | 30.50 | 132,950 | -0.90(-2.88%) |
Feb 09, 2022 | 31.04 | 31.50 | 31.02 | 31.40 | 127,732 | +0.53(+1.70%) |
Feb 08, 2022 | 30.15 | 31.04 | 30.15 | 30.87 | 125,521 | +0.59(+1.95%) |
Feb 07, 2022 | 29.96 | 30.40 | 29.94 | 30.28 | 104,010 | +0.18(+0.58%) |
Feb 04, 2022 | 30.27 | 30.27 | 29.56 | 30.11 | 128,740 | -0.23(-0.76%) |
Feb 03, 2022 | 30.48 | 30.62 | 30.25 | 30.34 | 58,286 | -0.21(-0.69%) |
Feb 02, 2022 | 30.77 | 30.99 | 30.48 | 30.55 | 75,399 | -0.15(-0.48%) |
Feb 01, 2022 | 31.26 | 31.26 | 30.42 | 30.70 | 113,207 | -0.58(-1.86%) |
Jan 31, 2022 | 30.97 | 31.32 | 31.28 | 100,950 | +0.29(+0.92%) | |
Jan 28, 2022 | 30.50 | 31.05 | 30.22 | 30.99 | 86,868 | +0.36(+1.17%) |
Jan 27, 2022 | 30.93 | 31.24 | 30.48 | 30.63 | 107,682 | -0.34(-1.10%) |
Jan 26, 2022 | 31.27 | 31.44 | 30.79 | 30.97 | 123,561 | -0.31(-1.00%) |
Jan 25, 2022 | 31.27 | 31.69 | 30.94 | 31.29 | 159,743 | -0.14(-0.44%) |
Jan 24, 2022 | 31.59 | 31.98 | 30.85 | 31.43 | 152,622 | -0.25(-0.79%) |
Jan 21, 2022 | 31.64 | 32.32 | 31.57 | 31.67 | 119,595 | +0.14(+0.44%) |
Jan 20, 2022 | 32.04 | 32.28 | 31.47 | 31.54 | 77,362 | -0.48(-1.50%) |
Jan 19, 2022 | 32.01 | 32.60 | 31.94 | 32.02 | 101,453 | -0.19(-0.60%) |
Jan 18, 2022 | 31.88 | 32.31 | 31.54 | 32.21 | 134,269 | +0.01(+0.03%) |
Jan 14, 2022 | 32.20 | 0 | -0.37(-1.13%) | |||
Jan 13, 2022 | 32.59 | 32.81 | 32.32 | 32.57 | 87,901 | -0.08(-0.25%) |
Jan 12, 2022 | 32.73 | 32.98 | 32.43 | 32.65 | 104,728 | +0.13(+0.40%) |
Jan 11, 2022 | 33.29 | 33.29 | 32.24 | 32.52 | 159,066 | -0.91(-2.73%) |
Jan 10, 2022 | 33.40 | 33.91 | 33.23 | 33.43 | 151,319 | -0.06(-0.19%) |
Jan 07, 2022 | 32.84 | 33.95 | 32.68 | 33.50 | 117,939 | +0.41(+1.25%) |
Jan 06, 2022 | 32.71 | 33.37 | 32.62 | 33.08 | 118,423 | +0.28(+0.84%) |
Jan 05, 2022 | 33.20 | 33.66 | 32.74 | 32.81 | 150,049 | -0.54(-1.63%) |
Jan 04, 2022 | 33.43 | 33.72 | 33.20 | 33.35 | 122,821 | -0.22(-0.66%) |