Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.45 | 35.93 | 34.65 | 34.87 | 285,499 | -0.49(-1.39%) |
Mar 30, 2022 | 35.65 | 36.00 | 34.90 | 35.36 | 400,309 | -0.73(-2.02%) |
Mar 29, 2022 | 36.00 | 36.78 | 35.50 | 36.09 | 336,727 | +0.49(+1.38%) |
Mar 28, 2022 | 35.63 | 35.82 | 34.82 | 35.60 | 293,950 | -0.04(-0.11%) |
Mar 25, 2022 | 36.63 | 36.63 | 35.16 | 35.64 | 401,107 | -1.13(-3.07%) |
Mar 24, 2022 | 36.19 | 37.31 | 35.30 | 36.77 | 435,067 | +1.09(+3.05%) |
Mar 23, 2022 | 34.74 | 35.81 | 34.00 | 35.68 | 370,982 | +0.79(+2.26%) |
Mar 22, 2022 | 33.66 | 34.91 | 33.56 | 34.89 | 390,525 | +1.21(+3.59%) |
Mar 21, 2022 | 31.99 | 33.84 | 31.86 | 33.68 | 625,468 | +1.67(+5.22%) |
Mar 18, 2022 | 31.46 | 32.24 | 31.11 | 32.01 | 350,434 | +0.51(+1.62%) |
Mar 17, 2022 | 30.67 | 31.66 | 30.67 | 31.50 | 252,889 | +0.30(+0.96%) |
Mar 16, 2022 | 29.89 | 31.34 | 29.50 | 31.20 | 425,299 | +1.60(+5.41%) |
Mar 15, 2022 | 27.81 | 29.64 | 27.70 | 29.60 | 282,516 | +1.65(+5.90%) |
Mar 14, 2022 | 27.85 | 28.12 | 27.00 | 27.95 | 413,781 | +0.10(+0.36%) |
Mar 11, 2022 | 28.23 | 28.36 | 26.80 | 27.85 | 518,898 | -0.16(-0.57%) |
Mar 10, 2022 | 28.08 | 28.27 | 27.14 | 28.01 | 313,960 | -0.78(-2.71%) |
Mar 09, 2022 | 28.82 | 29.19 | 28.36 | 28.79 | 370,180 | +1.01(+3.64%) |
Mar 08, 2022 | 28.67 | 28.73 | 27.60 | 27.78 | 389,677 | -0.73(-2.56%) |
Mar 07, 2022 | 30.08 | 30.37 | 28.51 | 28.51 | 368,332 | -1.80(-5.94%) |
Mar 04, 2022 | 31.56 | 31.70 | 30.02 | 30.31 | 327,689 | -1.83(-5.69%) |
Mar 03, 2022 | 32.20 | 32.55 | 31.30 | 32.14 | 367,621 | -0.10(-0.31%) |
Mar 02, 2022 | 31.00 | 32.40 | 30.13 | 32.24 | 580,865 | +3.24(+11.17%) |
Mar 01, 2022 | 31.29 | 31.67 | 28.83 | 29.00 | 724,574 | -2.46(-7.82%) |
Feb 28, 2022 | 30.93 | 32.18 | 30.93 | 31.46 | 393,072 | -0.30(-0.94%) |
Feb 25, 2022 | 30.93 | 31.86 | 30.68 | 31.76 | 287,775 | +0.81(+2.62%) |
Feb 24, 2022 | 27.69 | 30.95 | 27.30 | 30.95 | 651,618 | +2.14(+7.43%) |
Feb 23, 2022 | 30.23 | 30.60 | 28.78 | 28.81 | 236,144 | -1.05(-3.52%) |
Feb 22, 2022 | 30.24 | 30.95 | 29.71 | 29.86 | 206,182 | -0.75(-2.45%) |
Feb 18, 2022 | 30.61 | 0 | -0.49(-1.58%) | |||
Feb 17, 2022 | 31.55 | 31.68 | 30.80 | 31.10 | 176,763 | -0.85(-2.66%) |
Feb 16, 2022 | 31.57 | 32.12 | 31.36 | 31.95 | 216,205 | +0.17(+0.53%) |
Feb 15, 2022 | 30.89 | 31.84 | 30.52 | 31.78 | 168,673 | +1.41(+4.64%) |
Feb 14, 2022 | 29.69 | 30.60 | 29.66 | 30.37 | 217,814 | +0.76(+2.57%) |
Feb 11, 2022 | 30.08 | 30.52 | 29.32 | 29.61 | 214,534 | -0.35(-1.17%) |
Feb 10, 2022 | 30.31 | 31.12 | 29.69 | 29.96 | 209,851 | -1.08(-3.48%) |
Feb 09, 2022 | 31.03 | 31.20 | 30.61 | 31.04 | 173,731 | +0.33(+1.07%) |
Feb 08, 2022 | 29.26 | 30.76 | 29.26 | 30.71 | 158,833 | +1.45(+4.96%) |
Feb 07, 2022 | 29.00 | 29.44 | 28.60 | 29.26 | 255,542 | +0.19(+0.65%) |
Feb 04, 2022 | 29.00 | 29.45 | 28.60 | 29.07 | 275,137 | -0.07(-0.24%) |
Feb 03, 2022 | 29.97 | 30.26 | 29.05 | 29.14 | 269,083 | -1.05(-3.48%) |
Feb 02, 2022 | 31.05 | 31.46 | 30.08 | 30.19 | 272,600 | -0.96(-3.08%) |
Feb 01, 2022 | 31.37 | 32.00 | 30.87 | 31.15 | 272,570 | -0.21(-0.67%) |
Jan 31, 2022 | 31.07 | 31.36 | 269,047 | +0.20(+0.64%) | ||
Jan 28, 2022 | 28.41 | 31.20 | 28.33 | 31.16 | 508,493 | +2.93(+10.38%) |
Jan 27, 2022 | 30.31 | 30.99 | 28.14 | 28.23 | 335,003 | -1.77(-5.90%) |
Jan 26, 2022 | 31.24 | 31.93 | 29.67 | 30.00 | 538,640 | -0.74(-2.41%) |
Jan 25, 2022 | 30.00 | 31.09 | 29.64 | 30.74 | 278,194 | -0.01(-0.03%) |
Jan 24, 2022 | 28.45 | 30.83 | 28.26 | 30.75 | 1,213,552 | +1.67(+5.74%) |
Jan 21, 2022 | 30.18 | 30.95 | 28.59 | 29.08 | 546,220 | -1.55(-5.06%) |
Jan 20, 2022 | 30.77 | 31.56 | 30.49 | 30.63 | 261,435 | +0.17(+0.56%) |
Jan 19, 2022 | 31.31 | 31.69 | 29.90 | 30.46 | 434,115 | -0.51(-1.65%) |
Jan 18, 2022 | 32.72 | 32.96 | 30.78 | 30.97 | 376,126 | -1.75(-5.35%) |
Jan 14, 2022 | 32.72 | 0 | +1.24(+3.94%) | |||
Jan 13, 2022 | 31.55 | 32.68 | 31.32 | 31.48 | 377,385 | -0.03(-0.10%) |
Jan 12, 2022 | 29.81 | 31.56 | 29.42 | 31.51 | 489,312 | +2.42(+8.32%) |
Jan 11, 2022 | 29.20 | 29.82 | 28.71 | 29.09 | 176,578 | -0.05(-0.17%) |
Jan 10, 2022 | 28.57 | 29.21 | 28.13 | 29.14 | 404,951 | +0.10(+0.34%) |
Jan 07, 2022 | 30.18 | 30.98 | 28.96 | 29.04 | 216,736 | -1.21(-4.00%) |
Jan 06, 2022 | 30.19 | 30.56 | 29.77 | 30.25 | 284,663 | +0.11(+0.36%) |
Jan 05, 2022 | 31.16 | 31.35 | 30.00 | 30.14 | 389,059 | -1.36(-4.32%) |
Jan 04, 2022 | 31.82 | 32.30 | 30.77 | 31.50 | 218,857 | -0.13(-0.41%) |