Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.95 | 36.51 | 34.48 | 34.48 | 526,054 | +0.66(+1.95%) |
Mar 30, 2022 | 35.71 | 35.71 | 33.34 | 33.82 | 313,258 | -1.89(-5.29%) |
Mar 29, 2022 | 36.56 | 37.51 | 35.62 | 35.71 | 287,644 | -0.43(-1.19%) |
Mar 28, 2022 | 36.05 | 36.75 | 34.75 | 36.14 | 258,364 | +0.00(+0.00%) |
Mar 25, 2022 | 36.72 | 36.81 | 35.29 | 36.14 | 369,504 | -0.63(-1.71%) |
Mar 24, 2022 | 35.37 | 38.04 | 35.37 | 36.77 | 584,239 | +2.73(+8.02%) |
Mar 23, 2022 | 33.12 | 34.85 | 32.48 | 34.04 | 551,875 | +0.92(+2.78%) |
Mar 22, 2022 | 31.18 | 33.36 | 31.01 | 33.12 | 636,100 | +2.25(+7.29%) |
Mar 21, 2022 | 31.16 | 31.49 | 30.39 | 30.87 | 240,383 | +0.12(+0.39%) |
Mar 18, 2022 | 30.55 | 31.29 | 30.37 | 30.75 | 683,672 | +0.05(+0.16%) |
Mar 17, 2022 | 30.07 | 31.26 | 29.20 | 30.70 | 357,233 | +0.05(+0.16%) |
Mar 16, 2022 | 29.09 | 30.70 | 28.57 | 30.65 | 370,751 | +2.50(+8.88%) |
Mar 15, 2022 | 26.40 | 28.32 | 25.62 | 28.15 | 705,848 | +1.83(+6.95%) |
Mar 14, 2022 | 30.94 | 30.94 | 26.00 | 26.32 | 492,292 | -4.78(-15.37%) |
Mar 11, 2022 | 31.43 | 32.01 | 30.59 | 31.10 | 286,478 | -0.05(-0.16%) |
Mar 10, 2022 | 30.89 | 31.17 | 29.84 | 31.15 | 189,593 | -0.45(-1.42%) |
Mar 09, 2022 | 30.71 | 31.86 | 30.18 | 31.60 | 261,753 | +1.84(+6.18%) |
Mar 08, 2022 | 28.34 | 31.14 | 28.01 | 29.76 | 354,123 | +1.57(+5.57%) |
Mar 07, 2022 | 28.10 | 28.86 | 27.60 | 28.19 | 288,766 | +0.17(+0.61%) |
Mar 04, 2022 | 29.73 | 30.17 | 27.25 | 28.02 | 327,138 | -2.15(-7.13%) |
Mar 03, 2022 | 31.68 | 32.09 | 29.66 | 30.17 | 303,355 | -1.48(-4.68%) |
Mar 02, 2022 | 29.58 | 31.79 | 29.25 | 31.65 | 338,475 | +2.55(+8.76%) |
Mar 01, 2022 | 29.83 | 29.99 | 28.24 | 29.10 | 591,600 | -0.50(-1.69%) |
Feb 28, 2022 | 29.55 | 30.10 | 28.95 | 29.60 | 483,054 | +0.09(+0.30%) |
Feb 25, 2022 | 29.06 | 29.55 | 28.14 | 29.51 | 305,123 | +0.51(+1.76%) |
Feb 24, 2022 | 25.30 | 29.04 | 25.00 | 29.00 | 512,702 | +2.71(+10.31%) |
Feb 23, 2022 | 27.46 | 28.36 | 26.21 | 26.29 | 489,425 | -1.03(-3.77%) |
Feb 22, 2022 | 27.80 | 29.19 | 26.95 | 27.32 | 661,326 | -1.18(-4.14%) |
Feb 18, 2022 | 28.50 | 0 | +2.58(+9.95%) | |||
Feb 17, 2022 | 27.29 | 27.50 | 25.83 | 25.92 | 430,994 | -1.54(-5.61%) |
Feb 16, 2022 | 28.75 | 28.75 | 27.23 | 27.46 | 332,550 | -1.34(-4.65%) |
Feb 15, 2022 | 27.04 | 28.83 | 26.96 | 28.80 | 339,087 | +1.99(+7.42%) |
Feb 14, 2022 | 27.12 | 27.60 | 26.67 | 26.81 | 587,019 | -0.40(-1.47%) |
Feb 11, 2022 | 27.89 | 28.48 | 26.84 | 27.21 | 253,485 | -0.68(-2.44%) |
Feb 10, 2022 | 27.89 | 30.04 | 27.52 | 27.89 | 379,187 | -0.91(-3.16%) |
Feb 09, 2022 | 27.71 | 29.00 | 27.51 | 28.80 | 342,364 | +1.53(+5.61%) |
Feb 08, 2022 | 27.18 | 27.54 | 26.50 | 27.27 | 278,561 | -0.07(-0.26%) |
Feb 07, 2022 | 27.53 | 28.18 | 26.64 | 27.34 | 385,895 | -0.55(-1.97%) |
Feb 04, 2022 | 27.44 | 28.15 | 27.02 | 27.89 | 255,162 | +0.40(+1.46%) |
Feb 03, 2022 | 28.41 | 27.35 | 27.49 | 264,398 | -1.93(-6.56%) | |
Feb 02, 2022 | 30.11 | 30.22 | 28.40 | 29.42 | 273,925 | -0.39(-1.31%) |
Feb 01, 2022 | 29.82 | 30.51 | 28.51 | 29.81 | 347,865 | +0.11(+0.37%) |
Jan 31, 2022 | 27.75 | 29.87 | 29.70 | 399,908 | +1.83(+6.57%) | |
Jan 28, 2022 | 26.50 | 27.98 | 25.96 | 27.87 | 384,018 | +1.29(+4.85%) |
Jan 27, 2022 | 28.96 | 29.42 | 25.90 | 26.58 | 761,198 | -1.76(-6.21%) |
Jan 26, 2022 | 30.83 | 31.16 | 27.94 | 28.34 | 254,309 | -1.66(-5.53%) |
Jan 25, 2022 | 30.34 | 31.19 | 29.41 | 30.00 | 365,053 | -1.34(-4.28%) |
Jan 24, 2022 | 30.05 | 31.54 | 28.70 | 31.34 | 546,297 | +0.01(+0.03%) |
Jan 21, 2022 | 32.65 | 33.18 | 30.54 | 31.33 | 556,975 | -1.85(-5.58%) |
Jan 20, 2022 | 34.56 | 35.70 | 33.08 | 33.18 | 342,586 | -1.28(-3.71%) |
Jan 19, 2022 | 36.85 | 36.96 | 34.44 | 34.46 | 383,925 | -2.17(-5.92%) |
Jan 18, 2022 | 37.52 | 38.50 | 36.47 | 36.63 | 372,741 | -1.61(-4.21%) |
Jan 14, 2022 | 38.24 | 0 | -2.57(-6.30%) | |||
Jan 13, 2022 | 43.30 | 44.09 | 40.19 | 40.81 | 225,450 | -2.61(-6.01%) |
Jan 12, 2022 | 44.56 | 44.72 | 42.60 | 43.42 | 170,341 | -0.28(-0.64%) |
Jan 11, 2022 | 43.84 | 44.38 | 41.90 | 43.70 | 184,362 | +0.07(+0.16%) |
Jan 10, 2022 | 42.39 | 43.69 | 41.50 | 43.63 | 302,204 | +0.13(+0.30%) |
Jan 07, 2022 | 45.60 | 46.70 | 43.40 | 43.50 | 162,883 | -1.81(-3.99%) |
Jan 06, 2022 | 45.04 | 46.20 | 43.38 | 45.31 | 380,785 | +0.47(+1.05%) |
Jan 05, 2022 | 47.73 | 48.78 | 44.75 | 44.84 | 308,828 | -2.96(-6.19%) |
Jan 04, 2022 | 51.65 | 52.00 | 45.76 | 47.80 | 304,917 | -2.89(-5.70%) |