Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.38 | 35.30 | 34.38 | 34.79 | 115,511 | +0.30(+0.87%) |
Mar 30, 2022 | 35.22 | 35.43 | 34.35 | 34.49 | 104,561 | -0.81(-2.29%) |
Mar 29, 2022 | 35.38 | 35.84 | 35.17 | 35.30 | 119,175 | +0.10(+0.28%) |
Mar 28, 2022 | 35.49 | 35.70 | 35.08 | 35.20 | 65,006 | -0.50(-1.40%) |
Mar 25, 2022 | 35.15 | 35.78 | 34.97 | 35.70 | 78,920 | +0.66(+1.88%) |
Mar 24, 2022 | 35.32 | 35.47 | 34.78 | 35.04 | 87,054 | -0.05(-0.14%) |
Mar 23, 2022 | 35.60 | 35.67 | 35.09 | 35.09 | 111,216 | -0.78(-2.17%) |
Mar 22, 2022 | 35.58 | 35.90 | 35.32 | 35.87 | 80,382 | +0.39(+1.10%) |
Mar 21, 2022 | 34.96 | 35.48 | 34.91 | 35.48 | 114,144 | +0.50(+1.43%) |
Mar 18, 2022 | 34.86 | 35.13 | 33.47 | 34.98 | 295,286 | -0.11(-0.31%) |
Mar 17, 2022 | 34.62 | 35.36 | 34.56 | 35.09 | 99,184 | +0.39(+1.12%) |
Mar 16, 2022 | 33.88 | 34.78 | 33.88 | 34.70 | 104,680 | +1.08(+3.21%) |
Mar 15, 2022 | 33.43 | 33.93 | 33.31 | 33.62 | 83,569 | +0.28(+0.84%) |
Mar 14, 2022 | 32.99 | 33.43 | 32.78 | 33.34 | 124,388 | +0.38(+1.15%) |
Mar 11, 2022 | 33.42 | 33.72 | 32.84 | 32.96 | 96,248 | -0.26(-0.78%) |
Mar 10, 2022 | 32.61 | 33.39 | 32.46 | 33.22 | 70,524 | +0.17(+0.51%) |
Mar 09, 2022 | 33.45 | 33.72 | 32.91 | 33.05 | 98,429 | -0.01(-0.03%) |
Mar 08, 2022 | 33.68 | 34.00 | 32.93 | 33.06 | 127,960 | -0.43(-1.28%) |
Mar 07, 2022 | 33.35 | 33.87 | 32.92 | 33.49 | 114,214 | +0.13(+0.39%) |
Mar 04, 2022 | 32.78 | 33.40 | 32.31 | 33.36 | 111,194 | +0.18(+0.54%) |
Mar 03, 2022 | 32.50 | 33.19 | 32.35 | 33.18 | 133,691 | +0.68(+2.09%) |
Mar 02, 2022 | 31.52 | 32.89 | 31.52 | 32.50 | 118,721 | +0.99(+3.14%) |
Mar 01, 2022 | 31.14 | 31.84 | 31.14 | 31.51 | 178,359 | -0.07(-0.22%) |
Feb 28, 2022 | 30.43 | 31.72 | 30.43 | 31.58 | 127,329 | +0.38(+1.22%) |
Feb 25, 2022 | 30.70 | 31.38 | 30.93 | 31.20 | 73,286 | +0.52(+1.69%) |
Feb 24, 2022 | 29.47 | 30.74 | 29.11 | 30.68 | 109,092 | +0.46(+1.52%) |
Feb 23, 2022 | 30.78 | 31.11 | 30.11 | 30.22 | 111,574 | -0.35(-1.14%) |
Feb 22, 2022 | 30.63 | 30.91 | 30.15 | 30.57 | 103,727 | -0.06(-0.20%) |
Feb 18, 2022 | 30.63 | 0 | -0.15(-0.49%) | |||
Feb 17, 2022 | 30.30 | 30.90 | 29.83 | 30.78 | 137,866 | +0.20(+0.65%) |
Feb 16, 2022 | 31.30 | 31.30 | 30.34 | 30.58 | 109,962 | -0.76(-2.43%) |
Feb 15, 2022 | 31.83 | 31.94 | 31.25 | 31.34 | 109,397 | -0.06(-0.19%) |
Feb 14, 2022 | 31.50 | 31.80 | 31.09 | 31.40 | 165,444 | -0.11(-0.35%) |
Feb 11, 2022 | 31.80 | 32.08 | 31.50 | 31.51 | 201,713 | -0.18(-0.57%) |
Feb 10, 2022 | 32.81 | 33.06 | 31.52 | 31.69 | 167,770 | -1.67(-5.01%) |
Feb 09, 2022 | 34.34 | 35.67 | 33.19 | 33.36 | 138,353 | +0.55(+1.68%) |
Feb 08, 2022 | 32.06 | 33.93 | 31.71 | 32.81 | 77,825 | +0.71(+2.21%) |
Feb 07, 2022 | 31.70 | 32.55 | 31.70 | 32.10 | 71,773 | +0.28(+0.88%) |
Feb 04, 2022 | 31.88 | 32.11 | 31.31 | 31.82 | 62,774 | -0.24(-0.75%) |
Feb 03, 2022 | 31.36 | 32.59 | 32.06 | 81,776 | -0.05(-0.16%) | |
Feb 02, 2022 | 31.69 | 32.46 | 31.46 | 32.11 | 97,854 | +0.42(+1.33%) |
Feb 01, 2022 | 31.48 | 32.22 | 30.79 | 31.69 | 88,238 | +0.51(+1.64%) |
Jan 31, 2022 | 30.25 | 31.27 | 31.18 | 112,595 | +0.71(+2.33%) | |
Jan 28, 2022 | 30.17 | 31.00 | 29.16 | 30.47 | 71,935 | +0.42(+1.40%) |
Jan 27, 2022 | 30.84 | 31.55 | 29.87 | 30.05 | 90,981 | -0.79(-2.56%) |
Jan 26, 2022 | 32.25 | 32.25 | 30.52 | 30.84 | 98,992 | -0.43(-1.38%) |
Jan 25, 2022 | 31.61 | 31.69 | 30.74 | 31.27 | 65,872 | -0.96(-2.98%) |
Jan 24, 2022 | 30.94 | 32.31 | 30.24 | 32.23 | 174,732 | +0.61(+1.93%) |
Jan 21, 2022 | 31.47 | 32.91 | 31.20 | 31.62 | 96,134 | -0.27(-0.85%) |
Jan 20, 2022 | 32.59 | 34.41 | 31.84 | 31.89 | 70,498 | -0.41(-1.27%) |
Jan 19, 2022 | 33.13 | 33.54 | 32.19 | 32.30 | 79,866 | -0.60(-1.82%) |
Jan 18, 2022 | 34.05 | 34.05 | 32.82 | 32.90 | 74,298 | -1.31(-3.83%) |
Jan 14, 2022 | 34.21 | 0 | -0.42(-1.21%) | |||
Jan 13, 2022 | 35.05 | 35.43 | 34.45 | 34.63 | 51,126 | -0.10(-0.29%) |
Jan 12, 2022 | 35.23 | 36.52 | 34.70 | 34.73 | 117,160 | -1.02(-2.85%) |
Jan 11, 2022 | 35.00 | 36.13 | 34.63 | 35.75 | 184,667 | +1.21(+3.50%) |
Jan 10, 2022 | 34.67 | 35.24 | 33.84 | 34.54 | 167,815 | -0.27(-0.78%) |
Jan 07, 2022 | 35.13 | 35.20 | 34.62 | 34.81 | 84,042 | -0.38(-1.08%) |
Jan 06, 2022 | 35.56 | 36.02 | 34.70 | 35.19 | 65,751 | -0.12(-0.34%) |
Jan 05, 2022 | 36.07 | 36.71 | 35.25 | 35.31 | 73,738 | -0.81(-2.24%) |
Jan 04, 2022 | 36.02 | 36.35 | 35.69 | 36.12 | 87,691 | +0.53(+1.49%) |