Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.82 | 29.88 | 29.50 | 29.56 | 4,683 | -0.30(-1.01%) |
Mar 30, 2022 | 30.03 | 30.03 | 29.86 | 29.86 | 1,855 | -0.03(-0.12%) |
Mar 29, 2022 | 29.80 | 29.91 | 29.75 | 29.90 | 36,923 | +0.37(+1.27%) |
Mar 28, 2022 | 29.62 | 29.69 | 29.42 | 29.52 | 9,982 | -0.97(-3.18%) |
Mar 25, 2022 | 30.19 | 30.66 | 30.19 | 30.49 | 4,240 | +0.09(+0.28%) |
Mar 24, 2022 | 30.49 | 30.52 | 30.40 | 30.40 | 5,156 | +0.11(+0.36%) |
Mar 23, 2022 | 30.38 | 30.38 | 30.30 | 30.30 | 1,521 | +0.04(+0.13%) |
Mar 22, 2022 | 30.46 | 30.47 | 30.08 | 30.26 | 2,887 | +0.18(+0.58%) |
Mar 21, 2022 | 30.54 | 30.56 | 30.01 | 30.08 | 4,762 | -0.39(-1.28%) |
Mar 18, 2022 | 30.07 | 30.47 | 30.07 | 30.47 | 3,211 | +0.40(+1.35%) |
Mar 17, 2022 | 29.89 | 30.10 | 29.82 | 30.07 | 3,738 | +0.30(+0.99%) |
Mar 16, 2022 | 29.72 | 29.82 | 29.43 | 29.77 | 42,208 | +0.38(+1.28%) |
Mar 15, 2022 | 29.52 | 29.52 | 29.33 | 29.39 | 5,204 | -0.10(-0.32%) |
Mar 14, 2022 | 29.71 | 29.76 | 29.49 | 29.49 | 2,986 | +0.01(+0.05%) |
Mar 11, 2022 | 29.75 | 29.75 | 29.05 | 29.48 | 4,508 | -0.04(-0.13%) |
Mar 10, 2022 | 29.44 | 29.76 | 29.44 | 29.51 | 1,918 | -0.26(-0.86%) |
Mar 09, 2022 | 30.02 | 30.02 | 29.44 | 29.77 | 8,534 | +0.30(+1.00%) |
Mar 08, 2022 | 29.91 | 30.04 | 29.40 | 29.47 | 5,123 | -0.22(-0.75%) |
Mar 07, 2022 | 30.13 | 30.13 | 29.68 | 29.70 | 4,670 | -0.22(-0.72%) |
Mar 04, 2022 | 30.22 | 30.22 | 29.84 | 29.91 | 1,440 | -0.46(-1.51%) |
Mar 03, 2022 | 30.33 | 30.44 | 30.14 | 30.37 | 4,054 | +0.12(+0.38%) |
Mar 02, 2022 | 30.11 | 30.26 | 29.96 | 30.26 | 4,890 | +0.13(+0.42%) |
Mar 01, 2022 | 30.18 | 30.18 | 30.01 | 30.13 | 3,635 | -0.05(-0.17%) |
Feb 28, 2022 | 30.20 | 30.20 | 30.16 | 30.18 | 3,714 | -0.08(-0.26%) |
Feb 25, 2022 | 30.33 | 30.33 | 29.98 | 30.26 | 5,918 | +0.15(+0.48%) |
Feb 24, 2022 | 30.00 | 30.11 | 29.76 | 30.11 | 3,603 | -0.23(-0.76%) |
Feb 23, 2022 | 30.37 | 30.41 | 30.34 | 30.34 | 825 | -0.10(-0.34%) |
Feb 22, 2022 | 30.53 | 30.59 | 30.45 | 30.45 | 4,420 | -0.32(-1.05%) |
Feb 18, 2022 | 30.77 | 0 | -0.03(-0.09%) | |||
Feb 17, 2022 | 30.99 | 30.99 | 30.73 | 30.80 | 4,798 | -0.16(-0.51%) |
Feb 16, 2022 | 30.99 | 30.99 | 30.87 | 30.96 | 2,946 | +0.05(+0.16%) |
Feb 15, 2022 | 30.85 | 30.91 | 30.85 | 30.91 | 393 | +0.29(+0.93%) |
Feb 14, 2022 | 30.70 | 30.70 | 30.59 | 30.63 | 1,381 | -0.03(-0.10%) |
Feb 11, 2022 | 30.96 | 30.96 | 30.65 | 30.65 | 2,339 | -0.05(-0.15%) |
Feb 10, 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 262 | -0.32(-1.02%) |
Feb 09, 2022 | 31.03 | 31.03 | 31.02 | 31.02 | 533 | +0.20(+0.64%) |
Feb 08, 2022 | 30.66 | 30.84 | 30.50 | 30.82 | 1,785 | +0.15(+0.49%) |
Feb 07, 2022 | 30.78 | 30.78 | 30.67 | 30.67 | 489 | +0.01(+0.05%) |
Feb 04, 2022 | 30.65 | 30.66 | 30.48 | 30.66 | 3,092 | +0.17(+0.56%) |
Feb 03, 2022 | 30.66 | 30.49 | 30.49 | 1,666 | -0.23(-0.74%) | |
Feb 02, 2022 | 30.71 | 30.74 | 30.71 | 30.71 | 952 | +0.18(+0.60%) |
Feb 01, 2022 | 30.51 | 30.58 | 30.30 | 30.53 | 3,798 | -0.02(-0.06%) |
Jan 31, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 2,045 | +0.41(+1.35%) |
Jan 28, 2022 | 30.14 | 30.17 | 30.10 | 30.14 | 1,269 | -0.11(-0.37%) |
Jan 27, 2022 | 30.53 | 30.53 | 30.18 | 30.26 | 5,909 | +0.06(+0.19%) |
Jan 26, 2022 | 30.58 | 30.72 | 30.20 | 30.20 | 10,791 | -0.30(-0.99%) |
Jan 25, 2022 | 30.47 | 30.52 | 30.15 | 30.50 | 3,108 | +0.00(+0.00%) |
Jan 24, 2022 | 30.40 | 30.50 | 30.02 | 30.50 | 2,748 | -0.06(-0.21%) |
Jan 21, 2022 | 30.56 | 30.62 | 30.52 | 30.56 | 5,500 | -0.10(-0.32%) |
Jan 20, 2022 | 30.83 | 30.95 | 30.66 | 30.66 | 5,118 | -0.17(-0.54%) |
Jan 19, 2022 | 30.79 | 30.83 | 30.77 | 30.83 | 2,439 | +0.04(+0.13%) |
Jan 18, 2022 | 30.79 | 31.00 | 30.79 | 30.79 | 5,379 | -0.37(-1.19%) |
Jan 14, 2022 | 31.16 | 0 | +0.01(+0.05%) | |||
Jan 13, 2022 | 31.40 | 31.40 | 31.15 | 31.15 | 9,069 | -0.22(-0.71%) |
Jan 12, 2022 | 31.29 | 31.39 | 31.29 | 31.37 | 3,638 | +0.27(+0.86%) |
Jan 11, 2022 | 31.05 | 31.10 | 31.00 | 31.10 | 1,719 | +0.15(+0.47%) |
Jan 10, 2022 | 31.00 | 31.00 | 30.83 | 30.95 | 817 | -0.09(-0.27%) |
Jan 07, 2022 | 31.19 | 31.19 | 31.02 | 31.04 | 1,911 | -0.04(-0.11%) |
Jan 06, 2022 | 30.96 | 31.17 | 30.92 | 31.08 | 4,394 | +0.31(+0.99%) |
Jan 05, 2022 | 31.20 | 31.20 | 30.77 | 30.77 | 711 | -0.31(-1.01%) |
Jan 04, 2022 | 31.31 | 31.36 | 31.08 | 31.08 | 2,705 | +0.06(+0.20%) |