Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.52 | 42.09 | 39.27 | 40.67 | 24,492 | +0.15(+0.37%) |
Mar 30, 2022 | 38.16 | 40.52 | 37.97 | 40.52 | 22,041 | +1.92(+4.97%) |
Mar 29, 2022 | 37.75 | 39.64 | 37.51 | 38.60 | 37,282 | +0.85(+2.25%) |
Mar 28, 2022 | 37.48 | 39.32 | 36.75 | 37.75 | 29,021 | +0.64(+1.72%) |
Mar 25, 2022 | 38.32 | 38.98 | 36.24 | 37.11 | 24,947 | -1.19(-3.11%) |
Mar 24, 2022 | 37.65 | 38.50 | 37.65 | 38.30 | 7,782 | -0.07(-0.18%) |
Mar 23, 2022 | 38.66 | 38.89 | 37.05 | 38.37 | 21,981 | +0.06(+0.16%) |
Mar 22, 2022 | 34.80 | 38.81 | 34.34 | 38.31 | 68,949 | +3.93(+11.43%) |
Mar 21, 2022 | 33.70 | 34.98 | 33.70 | 34.38 | 18,454 | +0.48(+1.42%) |
Mar 18, 2022 | 32.76 | 35.01 | 32.04 | 33.90 | 13,232 | +0.64(+1.92%) |
Mar 17, 2022 | 33.51 | 33.90 | 31.62 | 33.26 | 17,452 | -0.35(-1.04%) |
Mar 16, 2022 | 33.85 | 33.85 | 33.49 | 33.61 | 2,658 | +0.19(+0.57%) |
Mar 15, 2022 | 33.53 | 34.80 | 33.00 | 33.42 | 9,266 | +0.41(+1.24%) |
Mar 14, 2022 | 34.28 | 34.82 | 32.42 | 33.01 | 15,439 | -0.34(-1.02%) |
Mar 11, 2022 | 34.55 | 35.97 | 32.40 | 33.35 | 34,393 | +2.75(+8.99%) |
Mar 10, 2022 | 31.52 | 31.52 | 30.17 | 30.60 | 6,063 | -0.10(-0.33%) |
Mar 09, 2022 | 31.17 | 31.70 | 30.05 | 30.70 | 8,094 | -0.23(-0.74%) |
Mar 08, 2022 | 29.10 | 30.93 | 29.02 | 30.93 | 17,817 | +0.93(+3.10%) |
Mar 07, 2022 | 31.90 | 31.90 | 29.12 | 30.00 | 15,479 | -1.96(-6.13%) |
Mar 04, 2022 | 33.25 | 34.00 | 31.72 | 31.96 | 8,066 | -1.82(-5.39%) |
Mar 03, 2022 | 31.78 | 34.56 | 31.78 | 33.78 | 30,095 | +2.28(+7.24%) |
Mar 02, 2022 | 29.66 | 31.87 | 29.53 | 31.50 | 31,800 | +1.97(+6.67%) |
Mar 01, 2022 | 30.12 | 30.46 | 29.53 | 29.53 | 3,729 | -0.27(-0.91%) |
Feb 28, 2022 | 29.31 | 30.70 | 29.26 | 29.80 | 8,829 | -0.23(-0.77%) |
Feb 25, 2022 | 29.62 | 30.93 | 29.95 | 30.03 | 4,148 | +0.43(+1.45%) |
Feb 24, 2022 | 27.05 | 29.90 | 27.05 | 29.60 | 11,061 | +1.58(+5.64%) |
Feb 23, 2022 | 29.15 | 29.70 | 28.02 | 28.02 | 7,683 | -1.43(-4.86%) |
Feb 22, 2022 | 29.40 | 30.00 | 28.91 | 29.45 | 14,939 | +0.12(+0.41%) |
Feb 18, 2022 | 29.33 | 0 | -0.89(-2.95%) | |||
Feb 17, 2022 | 32.02 | 32.02 | 30.19 | 30.22 | 8,441 | -1.04(-3.33%) |
Feb 16, 2022 | 31.44 | 32.43 | 30.18 | 31.26 | 6,516 | -0.74(-2.31%) |
Feb 15, 2022 | 31.50 | 32.76 | 31.00 | 32.00 | 12,565 | +1.20(+3.90%) |
Feb 14, 2022 | 29.79 | 31.36 | 29.30 | 30.80 | 23,274 | +1.52(+5.19%) |
Feb 11, 2022 | 30.02 | 30.84 | 29.16 | 29.28 | 10,568 | -0.36(-1.21%) |
Feb 10, 2022 | 31.24 | 31.27 | 29.30 | 29.64 | 20,376 | -1.67(-5.33%) |
Feb 09, 2022 | 31.00 | 32.04 | 30.63 | 31.31 | 23,644 | +1.41(+4.72%) |
Feb 08, 2022 | 28.15 | 30.15 | 28.15 | 29.90 | 13,382 | +1.67(+5.92%) |
Feb 07, 2022 | 29.66 | 29.85 | 28.10 | 28.23 | 8,976 | -1.23(-4.18%) |
Feb 04, 2022 | 30.14 | 30.90 | 28.89 | 29.46 | 12,605 | -0.73(-2.42%) |
Feb 03, 2022 | 32.50 | 29.10 | 30.19 | 50,213 | -2.66(-8.10%) | |
Feb 02, 2022 | 31.14 | 33.14 | 30.24 | 32.85 | 31,812 | +1.99(+6.45%) |
Feb 01, 2022 | 29.98 | 31.47 | 28.88 | 30.86 | 50,095 | +0.98(+3.28%) |
Jan 31, 2022 | 29.00 | 29.88 | 16,037 | +0.72(+2.47%) | ||
Jan 28, 2022 | 28.21 | 29.73 | 27.90 | 29.16 | 30,872 | +1.14(+4.07%) |
Jan 27, 2022 | 28.03 | 28.96 | 27.00 | 28.02 | 21,021 | +1.07(+3.97%) |
Jan 26, 2022 | 26.59 | 27.78 | 26.44 | 26.95 | 18,331 | +0.80(+3.06%) |
Jan 25, 2022 | 26.49 | 27.19 | 25.43 | 26.15 | 19,236 | -0.95(-3.51%) |
Jan 24, 2022 | 25.50 | 27.10 | 24.23 | 27.10 | 41,920 | +1.54(+6.03%) |
Jan 21, 2022 | 26.29 | 27.22 | 25.50 | 25.56 | 7,832 | -0.72(-2.74%) |
Jan 20, 2022 | 25.60 | 27.25 | 25.60 | 26.28 | 22,362 | +0.89(+3.51%) |
Jan 19, 2022 | 26.33 | 26.33 | 25.23 | 25.39 | 6,415 | +0.34(+1.36%) |
Jan 18, 2022 | 26.58 | 26.74 | 24.44 | 25.05 | 10,991 | -1.81(-6.74%) |
Jan 14, 2022 | 26.86 | 0 | -1.59(-5.59%) | |||
Jan 13, 2022 | 28.88 | 30.62 | 27.52 | 28.45 | 47,996 | -0.23(-0.80%) |
Jan 12, 2022 | 27.84 | 28.81 | 27.56 | 28.68 | 13,385 | +0.96(+3.46%) |
Jan 11, 2022 | 27.63 | 28.85 | 27.51 | 27.72 | 11,237 | -0.49(-1.74%) |
Jan 10, 2022 | 27.10 | 28.55 | 27.10 | 28.21 | 19,824 | +0.49(+1.77%) |
Jan 07, 2022 | 27.39 | 28.50 | 27.27 | 27.72 | 11,580 | -0.20(-0.72%) |
Jan 06, 2022 | 26.40 | 27.92 | 25.55 | 27.92 | 14,829 | +1.66(+6.32%) |
Jan 05, 2022 | 27.99 | 28.88 | 26.15 | 26.26 | 19,063 | -1.39(-5.03%) |
Jan 04, 2022 | 27.05 | 28.71 | 25.85 | 27.65 | 32,099 | +0.26(+0.95%) |