Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.81 | 32.82 | 32.38 | 32.51 | 57,981 | -0.42(-1.29%) |
Mar 30, 2022 | 33.04 | 33.19 | 32.84 | 32.94 | 62,845 | -0.21(-0.63%) |
Mar 29, 2022 | 33.06 | 33.19 | 32.87 | 33.15 | 29,661 | +0.63(+1.94%) |
Mar 28, 2022 | 32.37 | 32.51 | 32.25 | 32.51 | 43,205 | -0.11(-0.35%) |
Mar 25, 2022 | 32.61 | 32.67 | 32.45 | 32.63 | 40,669 | +0.04(+0.11%) |
Mar 24, 2022 | 32.53 | 32.65 | 32.38 | 32.59 | 19,493 | +0.21(+0.64%) |
Mar 23, 2022 | 32.55 | 32.61 | 32.34 | 32.38 | 20,669 | -0.53(-1.60%) |
Mar 22, 2022 | 32.81 | 32.98 | 32.76 | 32.91 | 42,673 | +0.23(+0.69%) |
Mar 21, 2022 | 32.79 | 32.84 | 32.58 | 32.68 | 56,693 | -0.20(-0.60%) |
Mar 18, 2022 | 32.39 | 32.88 | 32.39 | 32.88 | 31,956 | +0.26(+0.80%) |
Mar 17, 2022 | 32.25 | 32.65 | 32.23 | 32.62 | 23,163 | +0.27(+0.84%) |
Mar 16, 2022 | 31.92 | 32.38 | 31.74 | 32.35 | 33,565 | +0.97(+3.11%) |
Mar 15, 2022 | 31.23 | 31.42 | 31.11 | 31.37 | 55,584 | +0.07(+0.21%) |
Mar 14, 2022 | 31.51 | 31.60 | 31.16 | 31.31 | 72,285 | +0.17(+0.54%) |
Mar 11, 2022 | 31.66 | 31.71 | 31.12 | 31.14 | 46,475 | -0.16(-0.51%) |
Mar 10, 2022 | 31.31 | 31.40 | 31.15 | 31.30 | 37,302 | -0.25(-0.80%) |
Mar 09, 2022 | 31.35 | 31.68 | 31.21 | 31.55 | 31,886 | +0.94(+3.06%) |
Mar 08, 2022 | 30.59 | 31.05 | 30.36 | 30.62 | 804,578 | +0.24(+0.80%) |
Mar 07, 2022 | 31.15 | 31.15 | 30.30 | 30.37 | 940,295 | -0.98(-3.14%) |
Mar 04, 2022 | 31.23 | 31.43 | 31.09 | 31.36 | 592,088 | -0.53(-1.66%) |
Mar 03, 2022 | 32.31 | 32.31 | 31.80 | 31.89 | 12,920 | -0.52(-1.60%) |
Mar 02, 2022 | 32.35 | 32.52 | 32.14 | 32.41 | 27,690 | +0.38(+1.20%) |
Mar 01, 2022 | 32.40 | 32.40 | 31.86 | 32.02 | 47,213 | -0.63(-1.93%) |
Feb 28, 2022 | 32.47 | 32.86 | 32.44 | 32.65 | 26,671 | -0.18(-0.54%) |
Feb 25, 2022 | 32.42 | 32.83 | 32.43 | 32.83 | 39,464 | +0.73(+2.28%) |
Feb 24, 2022 | 31.36 | 32.13 | 31.30 | 32.10 | 715,742 | -0.20(-0.61%) |
Feb 23, 2022 | 32.88 | 32.88 | 32.29 | 32.29 | 33,481 | -0.30(-0.92%) |
Feb 22, 2022 | 32.70 | 32.84 | 32.37 | 32.59 | 36,386 | -0.29(-0.88%) |
Feb 18, 2022 | 32.88 | 0 | -0.22(-0.68%) | |||
Feb 17, 2022 | 33.38 | 33.40 | 33.00 | 33.11 | 24,731 | -0.52(-1.56%) |
Feb 16, 2022 | 33.41 | 33.68 | 33.41 | 33.63 | 33,019 | +0.16(+0.48%) |
Feb 15, 2022 | 33.23 | 33.47 | 33.20 | 33.47 | 36,204 | +0.63(+1.91%) |
Feb 14, 2022 | 32.89 | 32.91 | 32.69 | 32.85 | 45,707 | -0.16(-0.48%) |
Feb 11, 2022 | 33.35 | 33.49 | 32.90 | 33.00 | 49,601 | -0.31(-0.92%) |
Feb 10, 2022 | 33.25 | 33.79 | 33.25 | 33.31 | 53,584 | -0.46(-1.36%) |
Feb 09, 2022 | 33.64 | 33.79 | 33.64 | 33.77 | 26,907 | +0.56(+1.69%) |
Feb 08, 2022 | 32.99 | 33.22 | 32.91 | 33.21 | 39,316 | +0.11(+0.34%) |
Feb 07, 2022 | 33.09 | 33.22 | 33.00 | 33.10 | 88,970 | +0.00(+0.01%) |
Feb 04, 2022 | 33.00 | 33.19 | 32.87 | 33.10 | 43,928 | +0.13(+0.39%) |
Feb 03, 2022 | 33.15 | 33.23 | 32.97 | 32.97 | 23,994 | -0.43(-1.28%) |
Feb 02, 2022 | 33.47 | 33.55 | 33.20 | 33.40 | 17,916 | +0.32(+0.98%) |
Feb 01, 2022 | 32.93 | 33.10 | 32.75 | 33.07 | 43,998 | +0.23(+0.70%) |
Jan 31, 2022 | 32.32 | 32.85 | 32.84 | 93,990 | +0.60(+1.87%) | |
Jan 28, 2022 | 31.89 | 32.24 | 31.85 | 32.24 | 449,761 | +0.19(+0.60%) |
Jan 27, 2022 | 32.28 | 32.38 | 31.96 | 32.05 | 65,095 | -0.36(-1.10%) |
Jan 26, 2022 | 32.91 | 32.91 | 32.20 | 32.41 | 33,497 | -0.13(-0.40%) |
Jan 25, 2022 | 32.39 | 32.68 | 32.19 | 32.54 | 50,541 | -0.18(-0.54%) |
Jan 24, 2022 | 32.45 | 32.71 | 31.93 | 32.71 | 979,551 | -0.49(-1.47%) |
Jan 21, 2022 | 33.61 | 33.61 | 33.19 | 33.20 | 132,795 | -0.37(-1.09%) |
Jan 20, 2022 | 33.95 | 34.12 | 33.55 | 33.57 | 37,651 | -0.33(-0.97%) |
Jan 19, 2022 | 34.05 | 34.08 | 33.81 | 33.90 | 43,648 | +0.02(+0.06%) |
Jan 18, 2022 | 33.99 | 34.05 | 33.81 | 33.88 | 58,871 | -0.73(-2.11%) |
Jan 14, 2022 | 34.61 | 0 | +0.11(+0.33%) | |||
Jan 13, 2022 | 34.95 | 34.95 | 34.49 | 34.49 | 16,832 | -0.34(-0.99%) |
Jan 12, 2022 | 34.71 | 34.84 | 34.68 | 34.84 | 22,357 | +0.39(+1.13%) |
Jan 11, 2022 | 34.10 | 34.49 | 34.09 | 34.45 | 24,253 | +0.38(+1.13%) |
Jan 10, 2022 | 33.99 | 34.06 | 33.73 | 34.06 | 19,740 | -0.36(-1.03%) |
Jan 07, 2022 | 34.24 | 34.44 | 34.23 | 34.42 | 71,251 | +0.19(+0.55%) |
Jan 06, 2022 | 34.33 | 34.37 | 34.15 | 34.23 | 8,946 | -0.22(-0.65%) |
Jan 05, 2022 | 34.90 | 34.93 | 34.41 | 34.46 | 18,056 | -0.37(-1.05%) |
Jan 04, 2022 | 34.81 | 34.85 | 34.64 | 34.82 | 20,738 | +0.17(+0.49%) |