Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.86 | 34.50 | 33.25 | 33.27 | 283,285 | -0.58(-1.71%) |
Mar 30, 2022 | 34.03 | 34.81 | 33.78 | 33.85 | 202,005 | +0.03(+0.08%) |
Mar 29, 2022 | 34.80 | 34.97 | 33.45 | 33.82 | 303,567 | -1.15(-3.29%) |
Mar 28, 2022 | 36.53 | 36.53 | 34.29 | 34.97 | 239,192 | -1.56(-4.27%) |
Mar 25, 2022 | 36.83 | 37.60 | 36.26 | 36.53 | 193,104 | -0.19(-0.52%) |
Mar 24, 2022 | 35.84 | 36.91 | 35.79 | 36.72 | 162,563 | +1.03(+2.87%) |
Mar 23, 2022 | 35.35 | 36.09 | 35.05 | 35.69 | 181,906 | +0.13(+0.37%) |
Mar 22, 2022 | 36.38 | 37.37 | 34.87 | 35.56 | 261,613 | -0.41(-1.14%) |
Mar 21, 2022 | 34.54 | 36.10 | 34.54 | 35.97 | 256,366 | +1.79(+5.23%) |
Mar 18, 2022 | 34.75 | 34.92 | 32.60 | 34.18 | 1,294,296 | -0.24(-0.69%) |
Mar 17, 2022 | 33.13 | 34.78 | 32.64 | 34.42 | 286,432 | +1.27(+3.84%) |
Mar 16, 2022 | 31.80 | 33.32 | 31.80 | 33.15 | 400,904 | +1.84(+5.89%) |
Mar 15, 2022 | 30.19 | 31.53 | 29.49 | 31.30 | 205,009 | +0.67(+2.20%) |
Mar 14, 2022 | 30.14 | 31.59 | 29.93 | 30.63 | 394,054 | +0.52(+1.74%) |
Mar 11, 2022 | 31.19 | 31.29 | 29.87 | 30.11 | 230,805 | -1.39(-4.40%) |
Mar 10, 2022 | 29.21 | 31.95 | 31.49 | 298,004 | +2.10(+7.14%) | |
Mar 09, 2022 | 28.12 | 29.78 | 28.08 | 29.39 | 238,524 | +1.38(+4.92%) |
Mar 08, 2022 | 29.18 | 29.18 | 27.09 | 28.02 | 400,421 | -0.71(-2.48%) |
Mar 07, 2022 | 30.24 | 31.72 | 28.03 | 28.73 | 522,472 | -1.51(-5.00%) |
Mar 04, 2022 | 28.84 | 30.82 | 28.62 | 30.24 | 598,145 | +1.17(+4.02%) |
Mar 03, 2022 | 27.34 | 29.11 | 27.14 | 29.07 | 352,183 | +2.17(+8.05%) |
Mar 02, 2022 | 25.09 | 26.97 | 25.09 | 26.91 | 266,968 | +2.13(+8.59%) |
Mar 01, 2022 | 25.13 | 25.55 | 24.01 | 24.78 | 265,557 | +0.06(+0.23%) |
Feb 28, 2022 | 22.40 | 24.76 | 22.40 | 24.72 | 338,556 | +1.99(+8.74%) |
Feb 25, 2022 | 21.55 | 22.88 | 22.15 | 22.73 | 381,110 | +1.34(+6.28%) |
Feb 24, 2022 | 22.94 | 22.94 | 19.87 | 21.39 | 663,571 | -1.67(-7.22%) |
Feb 23, 2022 | 23.36 | 23.75 | 22.85 | 23.05 | 240,918 | -0.21(-0.89%) |
Feb 22, 2022 | 23.34 | 23.75 | 22.98 | 23.26 | 242,418 | -0.23(-0.97%) |
Feb 18, 2022 | 23.49 | 0 | +0.01(+0.04%) | |||
Feb 17, 2022 | 23.22 | 23.57 | 23.11 | 23.48 | 239,110 | +0.06(+0.24%) |
Feb 16, 2022 | 22.88 | 23.60 | 22.67 | 23.42 | 306,427 | +0.47(+2.06%) |
Feb 15, 2022 | 21.99 | 23.13 | 21.78 | 22.95 | 148,690 | +1.22(+5.62%) |
Feb 14, 2022 | 22.06 | 22.06 | 21.47 | 21.73 | 141,064 | -0.28(-1.29%) |
Feb 11, 2022 | 21.48 | 22.45 | 21.38 | 22.01 | 171,195 | +0.52(+2.42%) |
Feb 10, 2022 | 21.20 | 22.31 | 20.86 | 21.49 | 121,823 | +0.03(+0.13%) |
Feb 09, 2022 | 21.78 | 22.11 | 21.34 | 21.46 | 187,311 | -0.07(-0.31%) |
Feb 08, 2022 | 20.05 | 21.57 | 20.05 | 21.53 | 128,385 | +1.57(+7.87%) |
Feb 07, 2022 | 19.69 | 20.24 | 19.38 | 19.96 | 197,145 | +0.31(+1.59%) |
Feb 04, 2022 | 19.38 | 19.89 | 19.17 | 19.65 | 379,706 | +0.08(+0.39%) |
Feb 03, 2022 | 19.77 | 20.64 | 19.52 | 19.57 | 431,764 | -0.55(-2.73%) |
Feb 02, 2022 | 20.15 | 20.41 | 19.41 | 20.12 | 132,437 | +0.08(+0.38%) |
Feb 01, 2022 | 19.64 | 20.20 | 19.20 | 20.05 | 221,173 | +0.64(+3.32%) |
Jan 31, 2022 | 17.50 | 19.43 | 19.40 | 654,047 | +1.81(+10.27%) | |
Jan 28, 2022 | 17.83 | 17.83 | 16.94 | 17.59 | 325,273 | -0.29(-1.64%) |
Jan 27, 2022 | 19.13 | 19.61 | 17.76 | 17.89 | 390,217 | -1.13(-5.92%) |
Jan 26, 2022 | 20.34 | 20.61 | 18.94 | 19.01 | 182,804 | -0.96(-4.79%) |
Jan 25, 2022 | 18.66 | 20.11 | 18.42 | 19.97 | 243,496 | +0.87(+4.56%) |
Jan 24, 2022 | 19.34 | 19.34 | 18.49 | 19.10 | 390,214 | -0.84(-4.22%) |
Jan 21, 2022 | 21.24 | 21.24 | 19.88 | 19.94 | 251,255 | -1.41(-6.60%) |
Jan 20, 2022 | 22.97 | 23.07 | 21.34 | 21.35 | 192,634 | -1.53(-6.70%) |
Jan 19, 2022 | 23.16 | 23.63 | 22.84 | 22.88 | 83,696 | +0.01(+0.04%) |
Jan 18, 2022 | 23.25 | 23.25 | 22.47 | 22.87 | 260,128 | -0.56(-2.38%) |
Jan 14, 2022 | 23.43 | 0 | -0.28(-1.20%) | |||
Jan 13, 2022 | 24.24 | 24.80 | 23.56 | 23.72 | 105,345 | -0.77(-3.13%) |
Jan 12, 2022 | 23.83 | 24.64 | 23.70 | 24.48 | 171,126 | +0.82(+3.48%) |
Jan 11, 2022 | 24.09 | 24.09 | 23.08 | 23.66 | 326,993 | -0.31(-1.30%) |
Jan 10, 2022 | 24.61 | 24.88 | 23.71 | 23.97 | 113,184 | -0.92(-3.69%) |
Jan 07, 2022 | 24.95 | 25.20 | 24.71 | 24.89 | 66,579 | -0.07(-0.27%) |
Jan 06, 2022 | 25.65 | 25.65 | 24.58 | 24.96 | 95,961 | -0.42(-1.64%) |
Jan 05, 2022 | 25.49 | 26.10 | 25.28 | 25.37 | 136,762 | +0.10(+0.41%) |
Jan 04, 2022 | 24.96 | 25.51 | 24.96 | 25.27 | 73,145 | +0.48(+1.95%) |