Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.59 | 28.88 | 28.36 | 28.62 | 25,149 | +0.04(+0.15%) |
Mar 30, 2022 | 29.35 | 29.60 | 28.56 | 28.58 | 23,584 | -0.66(-2.26%) |
Mar 29, 2022 | 29.31 | 29.55 | 28.88 | 29.24 | 17,608 | +0.23(+0.79%) |
Mar 28, 2022 | 29.36 | 29.36 | 28.81 | 29.01 | 11,745 | -0.44(-1.50%) |
Mar 25, 2022 | 29.05 | 29.79 | 29.05 | 29.45 | 17,247 | +0.30(+1.03%) |
Mar 24, 2022 | 29.27 | 29.27 | 28.84 | 29.15 | 15,428 | +0.02(+0.06%) |
Mar 23, 2022 | 29.51 | 29.66 | 28.98 | 29.13 | 20,567 | -0.61(-2.05%) |
Mar 22, 2022 | 29.79 | 29.88 | 29.45 | 29.74 | 25,021 | +0.27(+0.93%) |
Mar 21, 2022 | 29.98 | 29.98 | 29.41 | 29.47 | 16,972 | -0.36(-1.21%) |
Mar 18, 2022 | 30.48 | 30.48 | 29.34 | 29.83 | 60,578 | -0.16(-0.53%) |
Mar 17, 2022 | 29.96 | 30.13 | 29.93 | 29.99 | 16,012 | -0.11(-0.38%) |
Mar 16, 2022 | 30.38 | 30.38 | 29.86 | 30.10 | 20,723 | -0.04(-0.12%) |
Mar 15, 2022 | 30.63 | 30.71 | 30.08 | 30.14 | 22,894 | -0.14(-0.47%) |
Mar 14, 2022 | 30.22 | 30.68 | 30.06 | 30.28 | 15,653 | +0.26(+0.85%) |
Mar 11, 2022 | 30.37 | 30.73 | 29.91 | 30.03 | 17,809 | +0.01(+0.03%) |
Mar 10, 2022 | 29.94 | 30.35 | 29.40 | 30.02 | 14,188 | -0.08(-0.26%) |
Mar 09, 2022 | 30.05 | 30.38 | 30.01 | 30.10 | 14,093 | +0.44(+1.49%) |
Mar 08, 2022 | 29.94 | 30.22 | 29.65 | 29.65 | 26,980 | -0.35(-1.18%) |
Mar 07, 2022 | 30.76 | 30.76 | 29.90 | 30.01 | 21,094 | -0.68(-2.22%) |
Mar 04, 2022 | 30.52 | 30.85 | 30.37 | 30.69 | 16,974 | -0.11(-0.37%) |
Mar 03, 2022 | 30.64 | 30.99 | 30.50 | 30.80 | 18,781 | +0.26(+0.84%) |
Mar 02, 2022 | 29.84 | 30.72 | 28.96 | 30.55 | 29,311 | +1.08(+3.66%) |
Mar 01, 2022 | 30.27 | 30.27 | 28.87 | 29.47 | 60,874 | -0.86(-2.82%) |
Feb 28, 2022 | 30.89 | 30.89 | 29.96 | 30.33 | 31,308 | -0.34(-1.09%) |
Feb 25, 2022 | 30.25 | 30.78 | 30.42 | 30.66 | 20,008 | +0.86(+2.88%) |
Feb 24, 2022 | 29.79 | 30.02 | 28.92 | 29.80 | 34,754 | -0.39(-1.31%) |
Feb 23, 2022 | 30.49 | 30.63 | 30.03 | 30.20 | 16,819 | -0.39(-1.26%) |
Feb 22, 2022 | 30.61 | 30.87 | 30.42 | 30.58 | 18,961 | -0.10(-0.31%) |
Feb 18, 2022 | 30.68 | 0 | +0.14(+0.46%) | |||
Feb 17, 2022 | 30.48 | 30.73 | 30.25 | 30.54 | 25,003 | -0.20(-0.66%) |
Feb 16, 2022 | 30.89 | 31.32 | 30.53 | 30.74 | 16,941 | -0.29(-0.93%) |
Feb 15, 2022 | 30.83 | 31.10 | 30.68 | 31.03 | 14,481 | +0.49(+1.61%) |
Feb 14, 2022 | 30.88 | 30.88 | 30.27 | 30.54 | 9,798 | -0.32(-1.02%) |
Feb 11, 2022 | 30.72 | 30.99 | 30.43 | 30.85 | 15,450 | +0.15(+0.48%) |
Feb 10, 2022 | 30.87 | 30.99 | 30.49 | 30.70 | 26,218 | -0.14(-0.45%) |
Feb 09, 2022 | 31.58 | 31.58 | 30.66 | 30.84 | 22,215 | -0.64(-2.03%) |
Feb 08, 2022 | 31.16 | 31.53 | 31.06 | 31.48 | 22,524 | +0.29(+0.93%) |
Feb 07, 2022 | 31.11 | 31.40 | 30.98 | 31.20 | 19,451 | -0.01(-0.03%) |
Feb 04, 2022 | 30.76 | 31.36 | 30.75 | 31.20 | 26,819 | +0.26(+0.85%) |
Feb 03, 2022 | 30.77 | 31.14 | 30.94 | 26,440 | +0.18(+0.57%) | |
Feb 02, 2022 | 30.87 | 31.02 | 30.57 | 30.77 | 22,699 | -0.08(-0.26%) |
Feb 01, 2022 | 30.98 | 31.02 | 30.48 | 30.84 | 47,718 | -0.15(-0.48%) |
Jan 31, 2022 | 30.57 | 30.99 | 30.99 | 28,532 | +0.37(+1.20%) | |
Jan 28, 2022 | 30.75 | 30.94 | 29.91 | 30.63 | 24,130 | -0.38(-1.22%) |
Jan 27, 2022 | 31.34 | 31.76 | 30.95 | 31.00 | 32,261 | -0.39(-1.23%) |
Jan 26, 2022 | 31.59 | 32.00 | 30.85 | 31.39 | 33,253 | -0.05(-0.17%) |
Jan 25, 2022 | 31.70 | 31.71 | 30.79 | 31.44 | 29,562 | -0.49(-1.54%) |
Jan 24, 2022 | 30.00 | 32.03 | 29.53 | 31.93 | 58,603 | +1.60(+5.29%) |
Jan 21, 2022 | 29.32 | 30.72 | 29.18 | 30.33 | 93,065 | +0.81(+2.73%) |
Jan 20, 2022 | 31.40 | 31.42 | 29.26 | 29.52 | 114,827 | -1.86(-5.92%) |
Jan 19, 2022 | 31.77 | 31.97 | 31.23 | 31.38 | 34,808 | -0.29(-0.91%) |
Jan 18, 2022 | 31.62 | 32.19 | 31.62 | 31.67 | 25,065 | -0.11(-0.36%) |
Jan 14, 2022 | 31.78 | 0 | +0.30(+0.95%) | |||
Jan 13, 2022 | 31.35 | 31.75 | 31.11 | 31.48 | 49,231 | +0.26(+0.84%) |
Jan 12, 2022 | 31.35 | 31.61 | 30.68 | 31.22 | 41,685 | -0.10(-0.31%) |
Jan 11, 2022 | 31.54 | 31.54 | 31.11 | 31.32 | 34,985 | -0.22(-0.69%) |
Jan 10, 2022 | 32.11 | 32.11 | 31.12 | 31.54 | 41,105 | -0.42(-1.32%) |
Jan 07, 2022 | 31.83 | 32.40 | 31.40 | 31.96 | 19,596 | +0.22(+0.69%) |
Jan 06, 2022 | 31.26 | 32.31 | 31.08 | 31.74 | 20,666 | +0.50(+1.60%) |
Jan 05, 2022 | 31.22 | 31.83 | 31.05 | 31.24 | 21,343 | +0.04(+0.14%) |
Jan 04, 2022 | 31.32 | 31.62 | 31.06 | 31.20 | 13,555 | -0.15(-0.48%) |