Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.28 | 34.65 | 33.57 | 34.12 | 358,721 | -0.24(-0.70%) |
Mar 30, 2022 | 35.80 | 36.20 | 34.16 | 34.36 | 401,881 | -1.67(-4.64%) |
Mar 29, 2022 | 34.32 | 36.08 | 34.32 | 36.03 | 632,847 | +2.20(+6.50%) |
Mar 28, 2022 | 34.07 | 35.03 | 32.92 | 33.83 | 421,802 | -0.06(-0.18%) |
Mar 25, 2022 | 35.71 | 35.88 | 33.33 | 33.89 | 755,696 | -1.86(-5.20%) |
Mar 24, 2022 | 36.04 | 36.14 | 34.26 | 35.75 | 439,564 | -0.36(-1.00%) |
Mar 23, 2022 | 34.38 | 37.25 | 34.06 | 36.11 | 845,989 | +1.17(+3.35%) |
Mar 22, 2022 | 33.44 | 35.41 | 33.29 | 34.94 | 480,241 | +1.44(+4.30%) |
Mar 21, 2022 | 34.30 | 34.70 | 32.84 | 33.50 | 565,522 | -1.09(-3.15%) |
Mar 18, 2022 | 32.75 | 34.86 | 32.37 | 34.59 | 1,022,672 | +1.42(+4.28%) |
Mar 17, 2022 | 31.99 | 33.33 | 31.38 | 33.17 | 710,388 | +0.91(+2.82%) |
Mar 16, 2022 | 29.47 | 32.32 | 29.47 | 32.26 | 1,180,605 | +3.45(+11.98%) |
Mar 15, 2022 | 27.70 | 28.88 | 27.20 | 28.81 | 788,532 | +1.47(+5.38%) |
Mar 14, 2022 | 28.20 | 28.97 | 26.94 | 27.34 | 851,974 | -1.46(-5.07%) |
Mar 11, 2022 | 31.48 | 31.56 | 28.66 | 28.80 | 680,734 | -2.28(-7.34%) |
Mar 10, 2022 | 30.95 | 31.50 | 29.87 | 31.08 | 752,104 | -0.86(-2.69%) |
Mar 09, 2022 | 31.22 | 32.89 | 30.71 | 31.94 | 939,530 | +1.54(+5.07%) |
Mar 08, 2022 | 30.31 | 31.86 | 29.16 | 30.40 | 771,773 | -0.29(-0.94%) |
Mar 07, 2022 | 32.45 | 32.93 | 30.47 | 30.69 | 933,633 | -1.59(-4.93%) |
Mar 04, 2022 | 33.47 | 34.50 | 31.90 | 32.28 | 744,608 | -1.30(-3.87%) |
Mar 03, 2022 | 35.32 | 35.58 | 33.15 | 33.58 | 976,038 | -1.94(-5.46%) |
Mar 02, 2022 | 36.00 | 36.12 | 34.03 | 35.52 | 1,130,317 | -0.60(-1.66%) |
Mar 01, 2022 | 35.46 | 37.14 | 34.57 | 36.12 | 1,609,081 | +1.36(+3.91%) |
Feb 28, 2022 | 31.94 | 35.20 | 31.78 | 34.76 | 1,992,082 | +2.12(+6.50%) |
Feb 25, 2022 | 29.42 | 34.25 | 31.47 | 32.64 | 2,975,864 | +5.24(+19.12%) |
Feb 24, 2022 | 23.44 | 27.50 | 23.14 | 27.40 | 1,488,130 | +2.56(+10.31%) |
Feb 23, 2022 | 26.50 | 26.69 | 24.63 | 24.84 | 774,923 | -1.38(-5.26%) |
Feb 22, 2022 | 25.43 | 26.74 | 25.32 | 26.22 | 746,320 | +0.48(+1.86%) |
Feb 18, 2022 | 25.74 | 0 | -1.19(-4.42%) | |||
Feb 17, 2022 | 27.84 | 28.47 | 26.81 | 26.93 | 766,094 | -1.10(-3.92%) |
Feb 16, 2022 | 28.00 | 28.10 | 26.72 | 28.03 | 780,954 | -0.17(-0.60%) |
Feb 15, 2022 | 27.76 | 28.38 | 27.59 | 28.20 | 821,577 | +1.21(+4.48%) |
Feb 14, 2022 | 27.68 | 28.37 | 26.91 | 26.99 | 630,829 | -0.64(-2.32%) |
Feb 11, 2022 | 27.58 | 28.60 | 27.26 | 27.63 | 719,690 | +0.05(+0.18%) |
Feb 10, 2022 | 27.23 | 28.96 | 27.05 | 27.58 | 1,364,675 | -0.18(-0.65%) |
Feb 09, 2022 | 27.39 | 28.21 | 27.20 | 27.76 | 734,341 | +0.83(+3.08%) |
Feb 08, 2022 | 26.49 | 27.08 | 26.16 | 26.93 | 475,164 | +0.06(+0.22%) |
Feb 07, 2022 | 26.50 | 28.02 | 26.50 | 26.87 | 524,545 | +0.49(+1.86%) |
Feb 04, 2022 | 26.50 | 26.84 | 25.60 | 26.38 | 1,100,143 | -0.18(-0.68%) |
Feb 03, 2022 | 27.36 | 26.41 | 26.56 | 892,598 | -1.51(-5.38%) | |
Feb 02, 2022 | 29.53 | 29.74 | 28.01 | 28.07 | 840,825 | -1.50(-5.07%) |
Feb 01, 2022 | 28.48 | 29.74 | 28.03 | 29.57 | 1,172,051 | +1.22(+4.30%) |
Jan 31, 2022 | 26.36 | 28.45 | 28.35 | 924,748 | +2.13(+8.12%) | |
Jan 28, 2022 | 25.44 | 26.47 | 24.37 | 26.22 | 1,473,225 | +0.73(+2.86%) |
Jan 27, 2022 | 27.10 | 27.27 | 25.28 | 25.49 | 1,005,285 | -1.15(-4.32%) |
Jan 26, 2022 | 28.40 | 28.86 | 26.42 | 26.64 | 765,643 | -0.95(-3.44%) |
Jan 25, 2022 | 27.31 | 27.90 | 26.36 | 27.59 | 1,320,857 | -0.38(-1.36%) |
Jan 24, 2022 | 26.12 | 28.29 | 25.15 | 27.97 | 1,664,854 | +0.89(+3.29%) |
Jan 21, 2022 | 26.83 | 27.97 | 26.26 | 27.08 | 1,656,979 | -0.30(-1.10%) |
Jan 20, 2022 | 28.18 | 29.64 | 27.21 | 27.38 | 758,987 | -0.47(-1.69%) |
Jan 19, 2022 | 29.14 | 30.21 | 27.79 | 27.85 | 739,540 | -0.94(-3.27%) |
Jan 18, 2022 | 30.44 | 30.44 | 28.65 | 28.79 | 954,060 | -1.90(-6.19%) |
Jan 14, 2022 | 30.69 | 0 | +1.01(+3.40%) | |||
Jan 13, 2022 | 31.31 | 32.08 | 29.56 | 29.68 | 786,612 | -1.65(-5.27%) |
Jan 12, 2022 | 33.40 | 34.13 | 31.21 | 31.33 | 697,265 | -1.65(-5.00%) |
Jan 11, 2022 | 32.08 | 33.08 | 31.87 | 32.98 | 785,524 | +0.90(+2.81%) |
Jan 10, 2022 | 31.22 | 32.13 | 30.28 | 32.08 | 808,910 | +0.15(+0.47%) |
Jan 07, 2022 | 31.32 | 33.16 | 31.20 | 31.93 | 580,269 | +0.51(+1.62%) |
Jan 06, 2022 | 31.93 | 32.70 | 30.56 | 31.42 | 577,304 | -0.71(-2.21%) |
Jan 05, 2022 | 33.74 | 34.22 | 31.88 | 32.13 | 893,737 | -1.90(-5.58%) |
Jan 04, 2022 | 35.14 | 35.40 | 33.11 | 34.03 | 640,497 | -1.44(-4.06%) |