Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.14 | 30.59 | 30.11 | 30.45 | 134,748 | +0.25(+0.83%) |
Mar 30, 2022 | 31.20 | 31.20 | 30.13 | 30.20 | 76,284 | -0.70(-2.28%) |
Mar 29, 2022 | 31.03 | 31.45 | 30.82 | 30.90 | 87,155 | +0.25(+0.82%) |
Mar 28, 2022 | 30.78 | 30.78 | 30.27 | 30.65 | 54,534 | -0.41(-1.33%) |
Mar 25, 2022 | 30.43 | 31.12 | 30.34 | 31.06 | 79,908 | +0.64(+2.09%) |
Mar 24, 2022 | 30.16 | 30.80 | 29.73 | 30.43 | 62,678 | +0.31(+1.02%) |
Mar 23, 2022 | 30.74 | 30.75 | 30.04 | 30.12 | 84,055 | -0.64(-2.07%) |
Mar 22, 2022 | 30.52 | 31.08 | 30.25 | 30.75 | 122,984 | +0.58(+1.92%) |
Mar 21, 2022 | 30.25 | 30.84 | 29.71 | 30.18 | 164,024 | +0.10(+0.32%) |
Mar 18, 2022 | 30.60 | 30.72 | 29.76 | 30.08 | 295,205 | -0.77(-2.50%) |
Mar 17, 2022 | 30.76 | 30.92 | 30.45 | 30.85 | 101,596 | -0.17(-0.56%) |
Mar 16, 2022 | 30.87 | 31.06 | 30.57 | 31.02 | 111,156 | +0.44(+1.45%) |
Mar 15, 2022 | 30.37 | 30.79 | 29.91 | 30.58 | 133,787 | +0.50(+1.67%) |
Mar 14, 2022 | 30.41 | 31.03 | 29.81 | 30.08 | 174,328 | -0.06(-0.19%) |
Mar 11, 2022 | 30.15 | 30.73 | 30.01 | 30.14 | 65,581 | +0.06(+0.19%) |
Mar 10, 2022 | 29.93 | 30.62 | 29.72 | 30.08 | 79,833 | -0.29(-0.95%) |
Mar 09, 2022 | 30.44 | 31.17 | 30.19 | 30.37 | 65,839 | +0.56(+1.88%) |
Mar 08, 2022 | 29.86 | 30.45 | 29.59 | 29.81 | 116,656 | +0.16(+0.55%) |
Mar 07, 2022 | 30.16 | 30.40 | 29.31 | 29.65 | 157,864 | -0.62(-2.04%) |
Mar 04, 2022 | 30.39 | 31.21 | 30.04 | 30.26 | 136,095 | -0.66(-2.12%) |
Mar 03, 2022 | 31.02 | 31.62 | 30.76 | 30.92 | 148,738 | -0.04(-0.12%) |
Mar 02, 2022 | 30.30 | 31.25 | 29.80 | 30.96 | 114,702 | +0.87(+2.88%) |
Mar 01, 2022 | 31.55 | 31.55 | 29.53 | 30.09 | 166,539 | -1.19(-3.79%) |
Feb 28, 2022 | 31.80 | 31.80 | 30.96 | 31.27 | 300,637 | -0.99(-3.08%) |
Feb 25, 2022 | 30.96 | 32.34 | 31.43 | 32.27 | 176,034 | +1.42(+4.59%) |
Feb 24, 2022 | 30.06 | 30.91 | 29.12 | 30.85 | 212,008 | +0.05(+0.16%) |
Feb 23, 2022 | 31.59 | 31.83 | 30.68 | 30.80 | 161,893 | -0.66(-2.08%) |
Feb 22, 2022 | 31.84 | 31.85 | 31.19 | 31.46 | 192,795 | -0.40(-1.24%) |
Feb 18, 2022 | 31.85 | 0 | +0.03(+0.09%) | |||
Feb 17, 2022 | 32.59 | 32.59 | 31.80 | 31.82 | 141,646 | -0.93(-2.83%) |
Feb 16, 2022 | 32.76 | 33.33 | 32.41 | 32.75 | 151,937 | -0.03(-0.09%) |
Feb 15, 2022 | 32.17 | 32.88 | 31.95 | 32.78 | 102,314 | +0.68(+2.13%) |
Feb 14, 2022 | 33.11 | 33.25 | 31.85 | 32.09 | 147,009 | -1.05(-3.17%) |
Feb 11, 2022 | 32.79 | 33.77 | 32.76 | 33.14 | 157,720 | +0.29(+0.88%) |
Feb 10, 2022 | 32.52 | 33.33 | 32.52 | 32.86 | 241,475 | +0.16(+0.50%) |
Feb 09, 2022 | 34.09 | 34.12 | 32.62 | 32.69 | 162,438 | -1.31(-3.84%) |
Feb 08, 2022 | 33.93 | 34.66 | 33.55 | 34.00 | 96,990 | +0.26(+0.77%) |
Feb 07, 2022 | 33.63 | 33.92 | 33.14 | 33.74 | 69,132 | +0.12(+0.34%) |
Feb 04, 2022 | 33.23 | 33.79 | 33.13 | 33.62 | 84,011 | +0.46(+1.39%) |
Feb 03, 2022 | 33.40 | 33.16 | 111,321 | +0.03(+0.09%) | ||
Feb 02, 2022 | 34.53 | 34.74 | 33.03 | 33.13 | 89,551 | -1.35(-3.90%) |
Feb 01, 2022 | 32.70 | 34.58 | 32.68 | 34.48 | 382,176 | +1.80(+5.50%) |
Jan 31, 2022 | 32.13 | 32.68 | 251,620 | +0.16(+0.50%) | ||
Jan 28, 2022 | 32.31 | 32.66 | 29.82 | 32.52 | 121,278 | +0.11(+0.33%) |
Jan 27, 2022 | 33.05 | 33.57 | 32.19 | 32.41 | 108,611 | -0.73(-2.20%) |
Jan 26, 2022 | 33.59 | 34.57 | 32.56 | 33.14 | 152,839 | -0.44(-1.32%) |
Jan 25, 2022 | 32.89 | 34.00 | 32.48 | 33.59 | 150,559 | +0.09(+0.26%) |
Jan 24, 2022 | 32.12 | 33.68 | 32.08 | 33.50 | 691,024 | +1.00(+3.08%) |
Jan 21, 2022 | 31.79 | 32.98 | 31.79 | 32.50 | 143,781 | +0.32(+0.99%) |
Jan 20, 2022 | 29.60 | 33.14 | 29.05 | 32.18 | 163,751 | +0.36(+1.12%) |
Jan 19, 2022 | 32.69 | 32.69 | 31.62 | 31.83 | 137,752 | -0.56(-1.72%) |
Jan 18, 2022 | 33.04 | 33.04 | 32.21 | 32.38 | 94,059 | -0.77(-2.32%) |
Jan 14, 2022 | 33.15 | 0 | -0.15(-0.46%) | |||
Jan 13, 2022 | 33.27 | 34.11 | 33.10 | 33.31 | 52,321 | +0.20(+0.61%) |
Jan 12, 2022 | 33.10 | 33.49 | 32.91 | 33.10 | 91,436 | +0.01(+0.03%) |
Jan 11, 2022 | 33.10 | 33.23 | 32.68 | 33.10 | 46,468 | +0.13(+0.41%) |
Jan 10, 2022 | 32.89 | 33.92 | 32.73 | 32.96 | 42,723 | -0.48(-1.44%) |
Jan 07, 2022 | 33.03 | 33.62 | 33.03 | 33.44 | 85,283 | +0.05(+0.14%) |
Jan 06, 2022 | 33.02 | 33.57 | 32.92 | 33.39 | 123,214 | +0.70(+2.15%) |
Jan 05, 2022 | 33.25 | 33.66 | 30.74 | 32.69 | 80,011 | -0.41(-1.25%) |
Jan 04, 2022 | 33.55 | 33.70 | 33.10 | 33.10 | 68,879 | -0.12(-0.35%) |