Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.39 | 31.47 | 31.24 | 31.24 | 287,175 | -0.16(-0.50%) |
Mar 30, 2022 | 31.55 | 31.66 | 31.29 | 31.40 | 12,148 | -0.30(-0.95%) |
Mar 29, 2022 | 31.42 | 31.73 | 31.41 | 31.70 | 28,023 | +0.41(+1.31%) |
Mar 28, 2022 | 31.28 | 31.31 | 30.98 | 31.29 | 6,414 | +0.01(+0.03%) |
Mar 25, 2022 | 31.17 | 31.29 | 31.13 | 31.28 | 10,822 | +0.10(+0.33%) |
Mar 24, 2022 | 31.09 | 31.21 | 30.89 | 31.18 | 20,799 | +0.26(+0.84%) |
Mar 23, 2022 | 31.19 | 31.22 | 30.92 | 30.92 | 13,505 | -0.26(-0.83%) |
Mar 22, 2022 | 31.25 | 31.30 | 31.17 | 31.18 | 4,358 | +0.16(+0.52%) |
Mar 21, 2022 | 31.20 | 31.20 | 30.95 | 31.02 | 18,107 | -0.30(-0.96%) |
Mar 18, 2022 | 31.11 | 31.34 | 31.05 | 31.32 | 17,745 | +0.17(+0.55%) |
Mar 17, 2022 | 30.86 | 31.15 | 30.86 | 31.15 | 1,922 | +0.48(+1.57%) |
Mar 16, 2022 | 30.54 | 30.70 | 30.30 | 30.67 | 9,060 | +0.36(+1.19%) |
Mar 15, 2022 | 30.06 | 30.31 | 30.01 | 30.31 | 3,762 | +0.32(+1.08%) |
Mar 14, 2022 | 30.26 | 30.26 | 29.90 | 29.99 | 10,250 | -0.37(-1.23%) |
Mar 11, 2022 | 30.70 | 30.70 | 30.34 | 30.36 | 5,495 | -0.16(-0.52%) |
Mar 10, 2022 | 30.43 | 30.61 | 30.33 | 30.52 | 7,577 | -0.14(-0.44%) |
Mar 09, 2022 | 30.44 | 30.73 | 30.44 | 30.66 | 9,009 | +0.41(+1.34%) |
Mar 08, 2022 | 30.08 | 30.59 | 29.98 | 30.25 | 31,211 | +0.08(+0.27%) |
Mar 07, 2022 | 30.42 | 30.43 | 30.07 | 30.17 | 8,233 | -0.41(-1.34%) |
Mar 04, 2022 | 30.65 | 30.65 | 30.39 | 30.58 | 16,169 | -0.16(-0.53%) |
Mar 03, 2022 | 30.97 | 30.98 | 30.67 | 30.74 | 37,279 | -0.29(-0.92%) |
Mar 02, 2022 | 30.92 | 31.07 | 30.80 | 31.03 | 31,027 | +0.46(+1.49%) |
Mar 01, 2022 | 30.86 | 30.98 | 30.49 | 30.57 | 20,030 | -0.27(-0.86%) |
Feb 28, 2022 | 30.91 | 31.06 | 30.68 | 30.84 | 19,178 | -0.02(-0.08%) |
Feb 25, 2022 | 30.55 | 30.89 | 30.60 | 30.86 | 28,106 | +0.27(+0.90%) |
Feb 24, 2022 | 29.75 | 30.59 | 29.71 | 30.59 | 54,462 | +0.45(+1.49%) |
Feb 23, 2022 | 30.38 | 30.39 | 30.02 | 30.14 | 41,643 | -0.17(-0.56%) |
Feb 22, 2022 | 30.62 | 30.62 | 30.26 | 30.31 | 42,956 | -0.34(-1.10%) |
Feb 18, 2022 | 30.65 | 0 | -0.16(-0.53%) | |||
Feb 17, 2022 | 30.93 | 30.95 | 30.76 | 30.81 | 49,367 | -0.43(-1.38%) |
Feb 16, 2022 | 31.14 | 31.24 | 30.96 | 31.24 | 15,758 | +0.06(+0.19%) |
Feb 15, 2022 | 30.93 | 31.18 | 30.93 | 31.18 | 10,435 | +0.46(+1.50%) |
Feb 14, 2022 | 30.65 | 30.85 | 30.63 | 30.72 | 5,800 | -0.09(-0.29%) |
Feb 11, 2022 | 31.01 | 31.14 | 30.58 | 30.81 | 32,154 | -0.06(-0.19%) |
Feb 10, 2022 | 30.79 | 31.31 | 30.79 | 30.87 | 4,613 | -0.28(-0.90%) |
Feb 09, 2022 | 31.16 | 31.25 | 31.08 | 31.15 | 10,902 | +0.30(+0.97%) |
Feb 08, 2022 | 30.74 | 30.97 | 30.74 | 30.85 | 7,231 | +0.19(+0.62%) |
Feb 07, 2022 | 30.68 | 30.88 | 30.61 | 30.66 | 17,534 | -0.03(-0.10%) |
Feb 04, 2022 | 30.36 | 30.71 | 30.36 | 30.69 | 5,643 | +0.14(+0.46%) |
Feb 03, 2022 | 30.64 | 30.85 | 30.54 | 30.55 | 6,358 | -0.22(-0.71%) |
Feb 02, 2022 | 30.98 | 31.06 | 30.70 | 30.77 | 25,278 | -0.23(-0.73%) |
Feb 01, 2022 | 30.70 | 31.00 | 30.62 | 31.00 | 72,683 | +0.29(+0.93%) |
Jan 31, 2022 | 30.23 | 30.76 | 30.71 | 11,921 | +0.52(+1.72%) | |
Jan 28, 2022 | 29.78 | 30.19 | 29.72 | 30.19 | 8,218 | +0.25(+0.84%) |
Jan 27, 2022 | 30.25 | 30.32 | 29.89 | 29.94 | 6,010 | -0.28(-0.93%) |
Jan 26, 2022 | 30.61 | 30.85 | 30.22 | 30.22 | 53,998 | -0.17(-0.56%) |
Jan 25, 2022 | 30.50 | 30.74 | 30.18 | 30.39 | 113,500 | -0.37(-1.20%) |
Jan 24, 2022 | 30.21 | 30.81 | 29.93 | 30.76 | 106,503 | +0.26(+0.85%) |
Jan 21, 2022 | 30.69 | 30.93 | 30.48 | 30.50 | 73,495 | -0.27(-0.88%) |
Jan 20, 2022 | 31.24 | 31.39 | 30.77 | 30.77 | 27,264 | -0.28(-0.90%) |
Jan 19, 2022 | 31.34 | 31.35 | 31.05 | 31.05 | 33,672 | -0.26(-0.83%) |
Jan 18, 2022 | 31.65 | 31.65 | 31.28 | 31.31 | 25,929 | -0.46(-1.45%) |
Jan 14, 2022 | 31.77 | 0 | +0.06(+0.19%) | |||
Jan 13, 2022 | 31.92 | 32.06 | 31.71 | 31.71 | 75,223 | -0.19(-0.60%) |
Jan 12, 2022 | 32.12 | 32.15 | 31.86 | 31.90 | 29,382 | -0.11(-0.34%) |
Jan 11, 2022 | 31.75 | 32.08 | 31.66 | 32.01 | 62,998 | +0.16(+0.50%) |
Jan 10, 2022 | 31.65 | 31.85 | 31.51 | 31.85 | 100,267 | -0.03(-0.09%) |
Jan 07, 2022 | 32.09 | 32.11 | 31.79 | 31.88 | 58,177 | -0.17(-0.53%) |
Jan 06, 2022 | 32.04 | 32.15 | 31.74 | 32.05 | 51,616 | +0.07(+0.22%) |
Jan 05, 2022 | 32.51 | 32.51 | 31.96 | 31.98 | 68,798 | -0.47(-1.46%) |
Jan 04, 2022 | 32.56 | 32.59 | 32.34 | 32.45 | 74,780 | -0.05(-0.14%) |