Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.75 | 31.01 | 29.59 | 29.83 | 180,439 | -1.00(-3.24%) |
Mar 30, 2022 | 31.68 | 32.30 | 30.58 | 30.83 | 116,172 | -0.97(-3.05%) |
Mar 29, 2022 | 31.16 | 32.92 | 31.16 | 31.80 | 222,236 | +1.04(+3.38%) |
Mar 28, 2022 | 30.76 | 30.91 | 29.80 | 30.76 | 194,497 | +0.75(+2.50%) |
Mar 25, 2022 | 30.77 | 30.77 | 29.95 | 30.01 | 100,378 | -0.57(-1.86%) |
Mar 24, 2022 | 31.08 | 31.09 | 30.20 | 30.58 | 95,750 | -0.01(-0.03%) |
Mar 23, 2022 | 30.47 | 31.85 | 30.36 | 30.59 | 99,048 | -0.22(-0.71%) |
Mar 22, 2022 | 29.17 | 30.89 | 28.90 | 30.81 | 198,836 | +1.94(+6.72%) |
Mar 21, 2022 | 30.83 | 31.17 | 28.69 | 28.87 | 309,399 | -1.84(-5.99%) |
Mar 18, 2022 | 31.28 | 33.12 | 30.59 | 30.71 | 827,841 | -0.66(-2.10%) |
Mar 17, 2022 | 30.17 | 31.69 | 29.63 | 31.37 | 1,438,905 | +1.05(+3.46%) |
Mar 16, 2022 | 29.92 | 30.39 | 28.91 | 30.32 | 300,704 | +0.65(+2.19%) |
Mar 15, 2022 | 30.52 | 30.60 | 29.05 | 29.67 | 222,692 | -0.62(-2.05%) |
Mar 14, 2022 | 31.92 | 32.54 | 29.91 | 30.29 | 355,968 | -1.86(-5.79%) |
Mar 11, 2022 | 32.44 | 33.39 | 31.50 | 32.15 | 308,954 | -0.09(-0.28%) |
Mar 10, 2022 | 31.27 | 32.30 | 30.59 | 32.24 | 314,471 | +1.08(+3.47%) |
Mar 09, 2022 | 29.88 | 31.26 | 29.52 | 31.16 | 285,089 | +1.99(+6.82%) |
Mar 08, 2022 | 27.54 | 29.88 | 27.14 | 29.17 | 243,778 | +1.63(+5.92%) |
Mar 07, 2022 | 26.32 | 28.06 | 26.32 | 27.54 | 158,076 | +1.06(+4.00%) |
Mar 04, 2022 | 26.58 | 27.34 | 26.02 | 26.48 | 338,495 | -0.55(-2.03%) |
Mar 03, 2022 | 26.85 | 27.32 | 25.80 | 27.03 | 274,321 | +0.21(+0.78%) |
Mar 02, 2022 | 27.46 | 27.76 | 26.12 | 26.82 | 374,505 | -0.75(-2.72%) |
Mar 01, 2022 | 33.25 | 33.25 | 25.81 | 27.57 | 1,023,383 | -5.77(-17.31%) |
Feb 28, 2022 | 33.16 | 34.33 | 32.77 | 33.34 | 311,319 | -0.32(-0.95%) |
Feb 25, 2022 | 33.86 | 33.76 | 32.88 | 33.66 | 191,189 | +0.16(+0.48%) |
Feb 24, 2022 | 31.80 | 33.62 | 31.55 | 33.50 | 333,500 | +0.75(+2.29%) |
Feb 23, 2022 | 33.23 | 33.40 | 32.35 | 32.75 | 265,095 | -0.09(-0.27%) |
Feb 22, 2022 | 32.22 | 33.67 | 31.94 | 32.84 | 244,509 | +0.39(+1.20%) |
Feb 18, 2022 | 32.45 | 0 | -1.12(-3.34%) | |||
Feb 17, 2022 | 33.24 | 34.39 | 33.12 | 33.57 | 214,821 | -0.17(-0.50%) |
Feb 16, 2022 | 32.74 | 33.91 | 31.73 | 33.74 | 188,460 | +0.67(+2.03%) |
Feb 15, 2022 | 31.85 | 33.29 | 31.85 | 33.07 | 200,201 | +1.36(+4.29%) |
Feb 14, 2022 | 32.22 | 32.62 | 31.67 | 31.71 | 256,402 | -0.51(-1.58%) |
Feb 11, 2022 | 30.67 | 32.91 | 30.67 | 32.22 | 149,150 | +0.38(+1.19%) |
Feb 10, 2022 | 31.75 | 33.14 | 31.23 | 31.84 | 256,081 | -0.27(-0.84%) |
Feb 09, 2022 | 30.25 | 32.25 | 30.25 | 32.11 | 223,284 | +1.96(+6.50%) |
Feb 08, 2022 | 30.75 | 31.09 | 29.64 | 30.15 | 199,195 | -0.85(-2.74%) |
Feb 07, 2022 | 30.73 | 31.52 | 29.73 | 31.00 | 226,240 | +0.15(+0.49%) |
Feb 04, 2022 | 28.71 | 31.15 | 28.17 | 30.85 | 392,614 | +2.04(+7.08%) |
Feb 03, 2022 | 29.60 | 28.71 | 28.81 | 249,182 | -1.31(-4.35%) | |
Feb 02, 2022 | 29.90 | 31.27 | 29.23 | 30.12 | 355,201 | +0.34(+1.14%) |
Feb 01, 2022 | 28.44 | 29.83 | 27.91 | 29.78 | 292,443 | +1.29(+4.53%) |
Jan 31, 2022 | 27.10 | 28.85 | 28.49 | 282,334 | +1.19(+4.36%) | |
Jan 28, 2022 | 25.73 | 27.39 | 24.94 | 27.30 | 252,776 | +1.62(+6.31%) |
Jan 27, 2022 | 26.96 | 27.88 | 25.39 | 25.68 | 353,882 | -0.97(-3.64%) |
Jan 26, 2022 | 26.08 | 28.19 | 25.75 | 26.65 | 305,446 | +0.62(+2.38%) |
Jan 25, 2022 | 25.55 | 26.50 | 24.95 | 26.03 | 137,922 | -0.14(-0.53%) |
Jan 24, 2022 | 24.85 | 26.26 | 24.45 | 26.17 | 254,306 | +0.71(+2.79%) |
Jan 21, 2022 | 25.53 | 26.27 | 25.28 | 25.46 | 167,056 | -0.34(-1.32%) |
Jan 20, 2022 | 27.19 | 27.63 | 25.68 | 25.80 | 176,042 | -1.08(-4.02%) |
Jan 19, 2022 | 26.65 | 27.67 | 26.06 | 26.88 | 152,786 | +0.13(+0.49%) |
Jan 18, 2022 | 26.66 | 27.32 | 26.43 | 26.75 | 206,585 | -0.39(-1.44%) |
Jan 14, 2022 | 27.14 | 0 | +1.41(+5.48%) | |||
Jan 13, 2022 | 25.80 | 26.52 | 25.10 | 25.73 | 188,463 | -0.09(-0.35%) |
Jan 12, 2022 | 26.64 | 27.07 | 25.82 | 25.82 | 202,621 | -0.88(-3.30%) |
Jan 11, 2022 | 25.81 | 26.71 | 25.56 | 26.70 | 153,623 | +0.85(+3.29%) |
Jan 10, 2022 | 25.83 | 26.41 | 25.31 | 25.85 | 308,607 | -0.29(-1.11%) |
Jan 07, 2022 | 25.83 | 26.74 | 25.71 | 26.14 | 287,353 | +0.28(+1.08%) |
Jan 06, 2022 | 24.91 | 25.91 | 24.10 | 25.86 | 278,598 | +1.55(+6.38%) |
Jan 05, 2022 | 25.13 | 25.69 | 24.07 | 24.31 | 584,950 | +0.37(+1.55%) |
Jan 04, 2022 | 24.26 | 24.64 | 23.75 | 23.94 | 195,797 | -0.37(-1.52%) |