Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.03 | 31.57 | 31.00 | 31.24 | 56,903 | +0.04(+0.13%) |
Mar 30, 2022 | 32.16 | 32.20 | 31.09 | 31.20 | 40,765 | -0.93(-2.89%) |
Mar 29, 2022 | 32.41 | 32.73 | 31.53 | 32.13 | 88,492 | +0.04(+0.12%) |
Mar 28, 2022 | 31.97 | 32.37 | 31.62 | 32.09 | 46,561 | +0.02(+0.06%) |
Mar 25, 2022 | 32.29 | 32.29 | 31.00 | 32.07 | 103,104 | +0.03(+0.09%) |
Mar 24, 2022 | 33.70 | 33.70 | 31.70 | 32.04 | 76,592 | -1.67(-4.95%) |
Mar 23, 2022 | 33.84 | 34.32 | 33.47 | 33.71 | 76,596 | -0.51(-1.49%) |
Mar 22, 2022 | 33.92 | 34.39 | 33.38 | 34.22 | 44,002 | +0.62(+1.85%) |
Mar 21, 2022 | 33.92 | 34.07 | 33.24 | 33.60 | 47,529 | -0.32(-0.94%) |
Mar 18, 2022 | 33.18 | 33.92 | 33.09 | 33.92 | 127,692 | +0.42(+1.25%) |
Mar 17, 2022 | 32.39 | 33.50 | 32.39 | 33.50 | 28,269 | +0.74(+2.26%) |
Mar 16, 2022 | 32.25 | 32.89 | 31.67 | 32.76 | 56,277 | +0.71(+2.22%) |
Mar 15, 2022 | 32.11 | 32.37 | 31.27 | 32.05 | 83,289 | +0.21(+0.66%) |
Mar 14, 2022 | 31.76 | 31.91 | 31.09 | 31.84 | 99,900 | +0.18(+0.57%) |
Mar 11, 2022 | 32.53 | 32.65 | 31.63 | 31.66 | 56,338 | -0.92(-2.82%) |
Mar 10, 2022 | 32.00 | 32.65 | 31.69 | 32.58 | 39,093 | +0.34(+1.05%) |
Mar 09, 2022 | 32.58 | 32.60 | 32.06 | 32.24 | 75,700 | +0.03(+0.09%) |
Mar 08, 2022 | 32.20 | 32.60 | 31.95 | 32.21 | 44,783 | -0.03(-0.09%) |
Mar 07, 2022 | 32.97 | 33.30 | 32.24 | 32.24 | 48,567 | -0.57(-1.74%) |
Mar 04, 2022 | 32.57 | 32.84 | 32.20 | 32.81 | 39,070 | -0.05(-0.15%) |
Mar 03, 2022 | 33.50 | 33.58 | 32.80 | 32.86 | 34,827 | -0.64(-1.91%) |
Mar 02, 2022 | 32.74 | 33.58 | 32.51 | 33.50 | 43,750 | +0.91(+2.79%) |
Mar 01, 2022 | 33.34 | 33.78 | 32.39 | 32.59 | 85,111 | -0.64(-1.93%) |
Feb 28, 2022 | 33.24 | 33.65 | 32.68 | 33.23 | 65,214 | -0.03(-0.09%) |
Feb 25, 2022 | 33.40 | 33.35 | 33.03 | 33.26 | 45,280 | -0.24(-0.72%) |
Feb 24, 2022 | 31.08 | 33.57 | 31.06 | 33.50 | 74,462 | +1.77(+5.58%) |
Feb 23, 2022 | 31.59 | 32.28 | 31.43 | 31.73 | 91,639 | +0.34(+1.08%) |
Feb 22, 2022 | 29.90 | 32.30 | 29.75 | 31.39 | 93,943 | +1.49(+4.98%) |
Feb 18, 2022 | 29.90 | 0 | -6.21(-17.20%) | |||
Feb 17, 2022 | 36.20 | 36.79 | 35.44 | 36.11 | 79,625 | -0.40(-1.10%) |
Feb 16, 2022 | 35.44 | 36.53 | 35.15 | 36.51 | 51,814 | +1.07(+3.02%) |
Feb 15, 2022 | 35.24 | 35.96 | 35.24 | 35.44 | 25,932 | +0.58(+1.66%) |
Feb 14, 2022 | 35.51 | 36.42 | 34.73 | 34.86 | 35,924 | -0.69(-1.94%) |
Feb 11, 2022 | 34.50 | 36.14 | 34.50 | 35.55 | 80,850 | +1.22(+3.55%) |
Feb 10, 2022 | 35.15 | 35.26 | 33.85 | 34.33 | 137,438 | -1.02(-2.89%) |
Feb 09, 2022 | 35.37 | 35.64 | 34.88 | 35.35 | 49,474 | +0.29(+0.83%) |
Feb 08, 2022 | 34.57 | 35.32 | 34.57 | 35.06 | 27,753 | +0.66(+1.92%) |
Feb 07, 2022 | 33.92 | 34.71 | 33.76 | 34.40 | 55,610 | +0.60(+1.78%) |
Feb 04, 2022 | 34.00 | 34.33 | 33.12 | 33.80 | 42,593 | -0.09(-0.27%) |
Feb 03, 2022 | 35.10 | 33.89 | 33.89 | 28,583 | -1.27(-3.61%) | |
Feb 02, 2022 | 35.51 | 35.67 | 34.82 | 35.16 | 32,092 | -0.51(-1.43%) |
Feb 01, 2022 | 35.77 | 35.77 | 34.89 | 35.67 | 42,318 | +0.18(+0.51%) |
Jan 31, 2022 | 34.55 | 35.49 | 39,998 | +0.91(+2.63%) | ||
Jan 28, 2022 | 34.00 | 37.40 | 33.50 | 34.58 | 28,778 | +0.58(+1.71%) |
Jan 27, 2022 | 34.54 | 35.00 | 33.88 | 34.00 | 36,753 | -0.42(-1.22%) |
Jan 26, 2022 | 35.92 | 36.39 | 34.38 | 34.42 | 35,040 | -0.96(-2.71%) |
Jan 25, 2022 | 35.58 | 35.85 | 34.85 | 35.38 | 43,648 | -0.76(-2.10%) |
Jan 24, 2022 | 34.97 | 36.37 | 34.50 | 36.14 | 51,585 | +1.13(+3.23%) |
Jan 21, 2022 | 35.03 | 36.10 | 34.80 | 35.01 | 52,070 | -0.33(-0.93%) |
Jan 20, 2022 | 36.40 | 37.01 | 35.28 | 35.34 | 38,110 | -1.17(-3.20%) |
Jan 19, 2022 | 37.50 | 37.50 | 36.40 | 36.51 | 35,758 | -0.72(-1.93%) |
Jan 18, 2022 | 38.89 | 38.97 | 37.16 | 37.23 | 37,546 | -1.94(-4.95%) |
Jan 14, 2022 | 39.17 | 0 | +0.13(+0.33%) | |||
Jan 13, 2022 | 38.73 | 39.52 | 38.06 | 39.04 | 165,834 | +0.89(+2.33%) |
Jan 12, 2022 | 39.02 | 39.13 | 38.08 | 38.15 | 33,949 | -0.87(-2.23%) |
Jan 11, 2022 | 38.64 | 39.26 | 38.39 | 39.02 | 31,431 | +0.11(+0.28%) |
Jan 10, 2022 | 38.78 | 39.25 | 38.05 | 38.91 | 39,997 | +0.17(+0.44%) |
Jan 07, 2022 | 39.42 | 39.66 | 38.69 | 38.74 | 47,258 | -0.57(-1.45%) |
Jan 06, 2022 | 40.12 | 40.52 | 39.16 | 39.31 | 37,167 | -0.91(-2.26%) |
Jan 05, 2022 | 40.71 | 41.34 | 40.13 | 40.22 | 59,692 | -0.61(-1.49%) |
Jan 04, 2022 | 40.79 | 41.55 | 40.53 | 40.83 | 53,774 | +0.19(+0.47%) |