Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.77 | 36.22 | 34.77 | 34.81 | 400,110 | -0.86(-2.41%) |
Mar 30, 2022 | 35.46 | 36.19 | 35.25 | 35.67 | 220,818 | +0.74(+2.11%) |
Mar 29, 2022 | 33.64 | 34.96 | 32.88 | 34.93 | 950,507 | -0.24(-0.67%) |
Mar 28, 2022 | 35.55 | 35.55 | 34.73 | 35.17 | 246,514 | -1.84(-4.97%) |
Mar 25, 2022 | 34.98 | 37.02 | 34.98 | 37.01 | 420,563 | +1.71(+4.83%) |
Mar 24, 2022 | 35.22 | 35.95 | 35.02 | 35.30 | 282,963 | +0.11(+0.31%) |
Mar 23, 2022 | 34.96 | 35.67 | 34.91 | 35.19 | 230,760 | +1.25(+3.69%) |
Mar 22, 2022 | 34.05 | 34.27 | 33.16 | 33.94 | 258,898 | -0.41(-1.19%) |
Mar 21, 2022 | 33.12 | 34.52 | 33.12 | 34.35 | 449,389 | +2.44(+7.66%) |
Mar 18, 2022 | 32.02 | 32.23 | 31.48 | 31.90 | 280,151 | +0.04(+0.14%) |
Mar 17, 2022 | 30.91 | 32.02 | 30.58 | 31.86 | 380,016 | +2.02(+6.77%) |
Mar 16, 2022 | 30.37 | 30.66 | 29.25 | 29.84 | 395,122 | -0.18(-0.61%) |
Mar 15, 2022 | 29.80 | 30.66 | 28.83 | 30.02 | 808,438 | -2.19(-6.79%) |
Mar 14, 2022 | 32.97 | 33.21 | 31.40 | 32.21 | 428,270 | -2.13(-6.21%) |
Mar 11, 2022 | 34.05 | 35.18 | 33.64 | 34.34 | 470,225 | -0.61(-1.74%) |
Mar 10, 2022 | 33.67 | 35.04 | 34.95 | 503,643 | +1.95(+5.90%) | |
Mar 09, 2022 | 32.53 | 34.47 | 31.54 | 33.01 | 764,568 | -2.06(-5.87%) |
Mar 08, 2022 | 35.30 | 37.38 | 33.26 | 35.06 | 1,143,502 | +0.84(+2.47%) |
Mar 07, 2022 | 33.98 | 35.23 | 32.71 | 34.22 | 970,168 | +1.06(+3.20%) |
Mar 04, 2022 | 31.46 | 33.18 | 31.28 | 33.16 | 458,485 | +1.88(+6.01%) |
Mar 03, 2022 | 30.62 | 31.71 | 30.52 | 31.28 | 202,365 | +0.04(+0.14%) |
Mar 02, 2022 | 30.70 | 31.64 | 30.69 | 31.23 | 640,214 | +1.37(+4.59%) |
Mar 01, 2022 | 29.78 | 30.74 | 29.20 | 29.86 | 356,578 | +0.53(+1.79%) |
Feb 28, 2022 | 27.57 | 29.35 | 27.37 | 29.34 | 218,438 | +1.53(+5.51%) |
Feb 25, 2022 | 26.67 | 27.83 | 27.00 | 27.80 | 256,472 | +1.44(+5.45%) |
Feb 24, 2022 | 27.80 | 27.80 | 25.04 | 26.37 | 384,089 | -0.30(-1.13%) |
Feb 23, 2022 | 26.46 | 27.04 | 26.24 | 26.67 | 227,147 | +0.51(+1.96%) |
Feb 22, 2022 | 28.65 | 28.65 | 25.40 | 26.16 | 335,451 | -0.92(-3.38%) |
Feb 18, 2022 | 27.07 | 0 | -0.38(-1.37%) | |||
Feb 17, 2022 | 27.51 | 28.03 | 27.12 | 27.45 | 184,641 | -0.10(-0.35%) |
Feb 16, 2022 | 27.53 | 28.41 | 27.26 | 27.54 | 169,629 | +0.37(+1.36%) |
Feb 15, 2022 | 26.50 | 27.24 | 26.11 | 27.17 | 200,612 | -0.58(-2.10%) |
Feb 14, 2022 | 28.70 | 28.70 | 27.11 | 27.76 | 370,658 | -1.24(-4.29%) |
Feb 11, 2022 | 27.76 | 29.10 | 27.73 | 29.00 | 340,557 | +1.49(+5.40%) |
Feb 10, 2022 | 27.60 | 28.52 | 27.17 | 27.51 | 125,509 | -0.36(-1.28%) |
Feb 09, 2022 | 27.53 | 28.28 | 27.42 | 27.87 | 142,383 | +0.48(+1.77%) |
Feb 08, 2022 | 28.50 | 28.50 | 27.00 | 27.39 | 260,941 | -1.13(-3.97%) |
Feb 07, 2022 | 27.56 | 29.01 | 27.24 | 28.52 | 296,699 | +0.64(+2.28%) |
Feb 04, 2022 | 27.64 | 28.69 | 27.64 | 27.88 | 250,761 | +0.82(+3.01%) |
Feb 03, 2022 | 27.38 | 27.45 | 26.61 | 27.07 | 141,648 | -0.59(-2.14%) |
Feb 02, 2022 | 27.34 | 27.76 | 26.55 | 27.66 | 243,780 | +0.16(+0.58%) |
Feb 01, 2022 | 25.60 | 27.61 | 25.33 | 27.50 | 381,634 | +1.82(+7.07%) |
Jan 31, 2022 | 25.34 | 25.95 | 25.69 | 167,292 | +0.34(+1.33%) | |
Jan 28, 2022 | 25.32 | 25.65 | 24.39 | 25.35 | 252,840 | -0.19(-0.75%) |
Jan 27, 2022 | 25.88 | 26.35 | 24.74 | 25.54 | 375,221 | +0.49(+1.96%) |
Jan 26, 2022 | 25.70 | 26.02 | 24.53 | 25.05 | 810,767 | -0.07(-0.29%) |
Jan 25, 2022 | 23.23 | 25.29 | 22.47 | 25.12 | 645,778 | +1.76(+7.52%) |
Jan 24, 2022 | 22.05 | 23.55 | 21.21 | 23.36 | 685,126 | +0.21(+0.91%) |
Jan 21, 2022 | 23.72 | 23.76 | 22.62 | 23.15 | 406,523 | -0.93(-3.86%) |
Jan 20, 2022 | 24.35 | 25.38 | 23.99 | 24.08 | 226,077 | -0.50(-2.05%) |
Jan 19, 2022 | 25.44 | 25.44 | 24.24 | 24.59 | 210,653 | -0.37(-1.48%) |
Jan 18, 2022 | 25.43 | 25.55 | 24.26 | 24.96 | 305,428 | +0.10(+0.38%) |
Jan 14, 2022 | 24.86 | 0 | +1.14(+4.82%) | |||
Jan 13, 2022 | 24.03 | 24.38 | 23.63 | 23.72 | 97,402 | -0.30(-1.25%) |
Jan 12, 2022 | 24.03 | 24.31 | 23.73 | 24.02 | 209,345 | +0.11(+0.44%) |
Jan 11, 2022 | 22.83 | 23.96 | 22.51 | 23.91 | 330,223 | +1.46(+6.49%) |
Jan 10, 2022 | 22.56 | 22.63 | 21.93 | 22.46 | 340,312 | -0.15(-0.65%) |
Jan 07, 2022 | 22.15 | 22.67 | 21.98 | 22.60 | 630,100 | +0.60(+2.75%) |
Jan 06, 2022 | 21.84 | 22.19 | 21.50 | 22.00 | 246,145 | +0.95(+4.50%) |
Jan 05, 2022 | 21.53 | 22.01 | 21.03 | 21.05 | 289,845 | -0.13(-0.60%) |
Jan 04, 2022 | 20.31 | 21.30 | 20.31 | 21.18 | 509,758 | +1.31(+6.61%) |