Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.16 | 25.64 | 24.90 | 25.11 | 73,326 | -0.12(-0.48%) |
Mar 30, 2022 | 26.22 | 26.54 | 25.15 | 25.23 | 67,244 | -0.86(-3.30%) |
Mar 29, 2022 | 25.97 | 26.66 | 25.93 | 26.09 | 102,818 | +0.17(+0.66%) |
Mar 28, 2022 | 26.06 | 26.34 | 25.32 | 25.92 | 66,437 | +0.07(+0.27%) |
Mar 25, 2022 | 26.38 | 26.45 | 25.80 | 25.85 | 42,671 | -0.76(-2.86%) |
Mar 24, 2022 | 26.19 | 26.61 | 25.91 | 26.61 | 43,435 | +0.42(+1.60%) |
Mar 23, 2022 | 27.23 | 27.23 | 26.15 | 26.19 | 48,842 | -1.16(-4.24%) |
Mar 22, 2022 | 26.96 | 27.46 | 26.55 | 27.35 | 91,065 | +0.50(+1.86%) |
Mar 21, 2022 | 27.97 | 27.97 | 26.63 | 26.85 | 57,797 | -1.41(-4.99%) |
Mar 18, 2022 | 27.16 | 28.30 | 26.68 | 28.26 | 154,066 | +0.77(+2.80%) |
Mar 17, 2022 | 25.86 | 27.69 | 25.83 | 27.49 | 68,634 | +1.27(+4.84%) |
Mar 16, 2022 | 25.75 | 26.51 | 25.11 | 26.22 | 84,255 | +0.86(+3.39%) |
Mar 15, 2022 | 25.32 | 26.20 | 25.05 | 25.36 | 72,161 | -0.09(-0.35%) |
Mar 14, 2022 | 26.24 | 27.27 | 25.04 | 25.45 | 92,465 | -0.13(-0.51%) |
Mar 11, 2022 | 24.70 | 26.02 | 24.21 | 25.58 | 104,847 | +0.88(+3.56%) |
Mar 10, 2022 | 26.10 | 24.54 | 24.70 | 138,562 | -1.52(-5.80%) | |
Mar 09, 2022 | 28.75 | 28.75 | 25.00 | 26.22 | 204,316 | -4.38(-14.31%) |
Mar 08, 2022 | 31.10 | 31.38 | 30.45 | 30.60 | 56,294 | -0.59(-1.89%) |
Mar 07, 2022 | 31.19 | 31.52 | 30.86 | 31.19 | 47,146 | +0.13(+0.42%) |
Mar 04, 2022 | 31.48 | 31.96 | 30.95 | 31.06 | 80,637 | -0.46(-1.46%) |
Mar 03, 2022 | 33.18 | 33.18 | 31.23 | 31.52 | 71,294 | -1.37(-4.17%) |
Mar 02, 2022 | 31.55 | 32.89 | 31.55 | 32.89 | 71,073 | +1.39(+4.41%) |
Mar 01, 2022 | 32.54 | 32.88 | 31.21 | 31.50 | 63,480 | -1.00(-3.08%) |
Feb 28, 2022 | 32.02 | 32.87 | 32.02 | 32.50 | 44,169 | +0.37(+1.15%) |
Feb 25, 2022 | 32.12 | 32.13 | 31.09 | 32.13 | 59,332 | +0.32(+1.01%) |
Feb 24, 2022 | 29.82 | 31.95 | 29.70 | 31.81 | 105,077 | +1.56(+5.16%) |
Feb 23, 2022 | 30.46 | 30.67 | 30.22 | 30.25 | 105,121 | +0.10(+0.33%) |
Feb 22, 2022 | 30.29 | 31.48 | 30.07 | 30.15 | 68,550 | -0.30(-0.99%) |
Feb 18, 2022 | 30.45 | 0 | -0.33(-1.07%) | |||
Feb 17, 2022 | 30.57 | 31.38 | 30.45 | 30.78 | 72,357 | -0.06(-0.19%) |
Feb 16, 2022 | 30.83 | 30.96 | 30.35 | 30.84 | 33,517 | +0.05(+0.16%) |
Feb 15, 2022 | 30.59 | 31.39 | 30.59 | 30.79 | 58,264 | +0.53(+1.75%) |
Feb 14, 2022 | 30.53 | 30.68 | 30.14 | 30.26 | 58,889 | -0.05(-0.16%) |
Feb 11, 2022 | 30.50 | 30.80 | 30.09 | 30.31 | 72,759 | -0.11(-0.36%) |
Feb 10, 2022 | 30.30 | 31.19 | 30.03 | 30.42 | 94,249 | -0.30(-0.98%) |
Feb 09, 2022 | 31.37 | 31.50 | 30.72 | 30.72 | 62,120 | -0.36(-1.16%) |
Feb 08, 2022 | 30.75 | 31.14 | 30.48 | 31.08 | 147,910 | +0.37(+1.20%) |
Feb 07, 2022 | 30.01 | 31.20 | 30.00 | 30.71 | 164,666 | +0.70(+2.33%) |
Feb 04, 2022 | 29.88 | 30.27 | 29.15 | 30.01 | 106,547 | +0.21(+0.70%) |
Feb 03, 2022 | 30.08 | 29.71 | 29.80 | 57,082 | -0.49(-1.62%) | |
Feb 02, 2022 | 31.67 | 32.05 | 30.12 | 30.29 | 74,803 | -1.21(-3.84%) |
Feb 01, 2022 | 31.97 | 32.49 | 31.06 | 31.50 | 61,908 | -0.30(-0.94%) |
Jan 31, 2022 | 31.27 | 32.23 | 31.80 | 60,306 | +0.49(+1.56%) | |
Jan 28, 2022 | 31.65 | 32.26 | 30.61 | 31.31 | 82,872 | -0.19(-0.60%) |
Jan 27, 2022 | 31.64 | 32.13 | 31.30 | 31.50 | 92,504 | -0.05(-0.16%) |
Jan 26, 2022 | 32.26 | 32.74 | 31.20 | 31.55 | 45,406 | -0.69(-2.14%) |
Jan 25, 2022 | 32.68 | 32.72 | 31.44 | 32.24 | 65,176 | -0.66(-2.01%) |
Jan 24, 2022 | 31.73 | 33.07 | 31.20 | 32.90 | 77,452 | +0.91(+2.84%) |
Jan 21, 2022 | 32.68 | 33.38 | 31.99 | 31.99 | 120,814 | -1.02(-3.09%) |
Jan 20, 2022 | 33.71 | 34.25 | 32.95 | 33.01 | 65,811 | -0.51(-1.52%) |
Jan 19, 2022 | 33.91 | 34.39 | 33.35 | 33.52 | 110,846 | -0.12(-0.36%) |
Jan 18, 2022 | 34.08 | 34.41 | 33.52 | 33.64 | 98,204 | -0.57(-1.67%) |
Jan 14, 2022 | 34.21 | 0 | +0.17(+0.50%) | |||
Jan 13, 2022 | 34.27 | 34.77 | 33.94 | 34.04 | 69,999 | +0.04(+0.12%) |
Jan 12, 2022 | 34.78 | 35.17 | 34.00 | 34.00 | 120,120 | -0.51(-1.48%) |
Jan 11, 2022 | 34.34 | 35.51 | 33.89 | 34.51 | 153,080 | +0.29(+0.85%) |
Jan 10, 2022 | 34.29 | 34.49 | 33.50 | 34.22 | 185,016 | -0.14(-0.41%) |
Jan 07, 2022 | 35.27 | 35.59 | 34.33 | 34.36 | 56,683 | -0.81(-2.30%) |
Jan 06, 2022 | 35.18 | 36.08 | 35.06 | 35.17 | 57,979 | -0.21(-0.59%) |
Jan 05, 2022 | 36.15 | 36.30 | 35.30 | 35.38 | 143,424 | -0.97(-2.67%) |
Jan 04, 2022 | 36.49 | 36.84 | 36.24 | 36.35 | 71,572 | -0.19(-0.52%) |