Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.56 | 34.56 | 33.76 | 33.80 | 58,010 | -0.72(-2.10%) |
Mar 30, 2022 | 34.89 | 35.09 | 34.33 | 34.52 | 42,930 | -0.64(-1.82%) |
Mar 29, 2022 | 34.78 | 35.27 | 34.56 | 35.16 | 39,840 | +1.03(+3.02%) |
Mar 28, 2022 | 33.66 | 34.13 | 33.43 | 34.13 | 54,975 | +0.58(+1.73%) |
Mar 25, 2022 | 33.93 | 33.93 | 33.25 | 33.55 | 65,620 | -0.37(-1.08%) |
Mar 24, 2022 | 33.66 | 33.93 | 33.31 | 33.92 | 46,895 | +0.42(+1.24%) |
Mar 23, 2022 | 33.55 | 34.10 | 33.48 | 33.50 | 39,150 | -0.57(-1.67%) |
Mar 22, 2022 | 33.21 | 34.27 | 33.21 | 34.07 | 122,705 | +1.01(+3.06%) |
Mar 21, 2022 | 33.37 | 33.37 | 32.62 | 33.06 | 45,310 | -0.57(-1.69%) |
Mar 18, 2022 | 32.23 | 33.64 | 32.23 | 33.63 | 85,660 | +1.17(+3.61%) |
Mar 17, 2022 | 31.67 | 32.47 | 31.47 | 32.45 | 56,255 | +0.48(+1.49%) |
Mar 16, 2022 | 30.59 | 32.04 | 30.56 | 31.98 | 106,785 | +2.51(+8.50%) |
Mar 15, 2022 | 28.68 | 29.51 | 28.68 | 29.47 | 66,595 | +0.88(+3.09%) |
Mar 14, 2022 | 29.08 | 29.47 | 28.46 | 28.59 | 153,165 | -0.89(-3.03%) |
Mar 11, 2022 | 30.80 | 30.80 | 29.48 | 29.48 | 53,520 | -1.13(-3.68%) |
Mar 10, 2022 | 30.78 | 30.78 | 30.21 | 30.60 | 272,040 | -0.70(-2.23%) |
Mar 09, 2022 | 30.78 | 31.35 | 30.75 | 31.30 | 102,380 | +1.48(+4.95%) |
Mar 08, 2022 | 29.70 | 30.84 | 29.41 | 29.83 | 173,945 | -0.07(-0.22%) |
Mar 07, 2022 | 31.47 | 31.47 | 29.89 | 29.89 | 418,115 | -1.50(-4.77%) |
Mar 04, 2022 | 32.04 | 32.35 | 31.25 | 31.39 | 171,050 | -0.91(-2.81%) |
Mar 03, 2022 | 33.74 | 33.74 | 32.17 | 32.30 | 97,285 | -1.20(-3.57%) |
Mar 02, 2022 | 33.51 | 33.60 | 32.83 | 33.49 | 228,730 | +0.03(+0.10%) |
Mar 01, 2022 | 33.85 | 34.32 | 33.26 | 33.46 | 179,900 | -0.57(-1.68%) |
Feb 28, 2022 | 33.54 | 34.33 | 33.47 | 34.03 | 283,225 | +0.11(+0.31%) |
Feb 25, 2022 | 33.56 | 33.92 | 33.19 | 33.92 | 209,170 | +0.55(+1.65%) |
Feb 24, 2022 | 30.53 | 33.40 | 30.48 | 33.37 | 230,085 | +1.26(+3.91%) |
Feb 23, 2022 | 33.29 | 33.41 | 32.11 | 32.12 | 272,210 | -0.74(-2.24%) |
Feb 22, 2022 | 33.10 | 33.72 | 32.59 | 32.85 | 269,070 | -0.79(-2.35%) |
Feb 18, 2022 | 33.64 | 0 | -0.89(-2.58%) | |||
Feb 17, 2022 | 35.55 | 35.75 | 34.51 | 34.53 | 78,165 | -1.31(-3.65%) |
Feb 16, 2022 | 35.95 | 35.96 | 35.42 | 35.84 | 131,405 | -0.56(-1.55%) |
Feb 15, 2022 | 35.87 | 36.45 | 35.87 | 36.40 | 81,595 | +1.10(+3.10%) |
Feb 14, 2022 | 35.09 | 35.79 | 35.07 | 35.31 | 113,520 | -0.16(-0.44%) |
Feb 11, 2022 | 36.77 | 37.00 | 35.28 | 35.46 | 139,355 | -1.20(-3.26%) |
Feb 10, 2022 | 36.85 | 37.71 | 36.58 | 36.66 | 360,140 | -0.81(-2.15%) |
Feb 09, 2022 | 36.88 | 37.47 | 36.70 | 37.47 | 95,890 | +1.13(+3.10%) |
Feb 08, 2022 | 35.72 | 36.37 | 35.62 | 36.34 | 131,610 | +0.50(+1.41%) |
Feb 07, 2022 | 36.39 | 36.71 | 35.80 | 35.83 | 97,010 | -0.61(-1.68%) |
Feb 04, 2022 | 35.73 | 36.78 | 35.60 | 36.45 | 218,580 | +1.38(+3.94%) |
Feb 03, 2022 | 35.89 | 34.99 | 35.06 | 221,065 | -2.59(-6.88%) | |
Feb 02, 2022 | 39.05 | 39.05 | 37.53 | 37.65 | 176,375 | -1.09(-2.80%) |
Feb 01, 2022 | 38.45 | 38.80 | 37.80 | 38.74 | 255,740 | +0.68(+1.79%) |
Jan 31, 2022 | 36.34 | 38.08 | 38.06 | 242,585 | +2.09(+5.82%) | |
Jan 28, 2022 | 34.87 | 36.00 | 34.43 | 35.97 | 154,795 | +1.10(+3.15%) |
Jan 27, 2022 | 35.77 | 36.02 | 34.81 | 34.87 | 226,070 | -0.16(-0.45%) |
Jan 26, 2022 | 36.50 | 36.64 | 34.88 | 35.02 | 347,325 | -0.61(-1.72%) |
Jan 25, 2022 | 35.88 | 36.34 | 35.31 | 35.64 | 125,700 | -0.98(-2.68%) |
Jan 24, 2022 | 35.38 | 36.70 | 34.14 | 36.62 | 306,185 | +0.20(+0.54%) |
Jan 21, 2022 | 37.78 | 37.99 | 36.36 | 36.42 | 321,430 | -2.29(-5.92%) |
Jan 20, 2022 | 39.49 | 40.12 | 38.63 | 38.71 | 184,790 | -0.13(-0.34%) |
Jan 19, 2022 | 39.07 | 39.61 | 38.79 | 38.84 | 273,915 | -0.17(-0.44%) |
Jan 18, 2022 | 39.30 | 39.66 | 38.98 | 39.02 | 374,390 | -1.07(-2.68%) |
Jan 14, 2022 | 40.09 | 0 | +0.02(+0.04%) | |||
Jan 13, 2022 | 41.51 | 41.51 | 40.01 | 40.07 | 292,820 | -1.43(-3.44%) |
Jan 12, 2022 | 42.03 | 42.03 | 41.30 | 41.50 | 64,370 | -0.03(-0.07%) |
Jan 11, 2022 | 40.36 | 41.64 | 40.36 | 41.53 | 325,145 | +1.07(+2.64%) |
Jan 10, 2022 | 39.96 | 40.49 | 39.05 | 40.46 | 498,490 | +0.01(+0.02%) |
Jan 07, 2022 | 40.86 | 41.30 | 40.27 | 40.45 | 240,195 | -0.35(-0.87%) |
Jan 06, 2022 | 40.35 | 41.33 | 40.03 | 40.81 | 947,355 | +0.26(+0.64%) |
Jan 05, 2022 | 41.78 | 42.19 | 40.55 | 40.55 | 494,795 | -1.76(-4.15%) |
Jan 04, 2022 | 43.30 | 43.30 | 41.74 | 42.30 | 424,320 | -1.02(-2.35%) |