Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.50 | 32.93 | 31.79 | 31.93 | 100,116 | -0.52(-1.59%) |
Mar 30, 2022 | 32.40 | 32.55 | 32.26 | 32.45 | 72,550 | +0.05(+0.14%) |
Mar 29, 2022 | 32.15 | 32.68 | 32.15 | 32.40 | 59,655 | +0.74(+2.33%) |
Mar 28, 2022 | 31.66 | 31.82 | 31.22 | 31.66 | 99,084 | -0.01(-0.03%) |
Mar 25, 2022 | 31.82 | 31.82 | 31.33 | 31.67 | 59,699 | +0.05(+0.15%) |
Mar 24, 2022 | 31.46 | 31.80 | 31.32 | 31.63 | 44,686 | +0.30(+0.97%) |
Mar 23, 2022 | 32.63 | 32.63 | 31.30 | 31.32 | 56,535 | -1.43(-4.37%) |
Mar 22, 2022 | 33.49 | 33.80 | 32.63 | 32.75 | 85,366 | -0.40(-1.20%) |
Mar 21, 2022 | 33.22 | 33.46 | 32.87 | 33.15 | 86,512 | -0.06(-0.19%) |
Mar 18, 2022 | 31.66 | 33.30 | 31.42 | 33.22 | 249,973 | +1.47(+4.62%) |
Mar 17, 2022 | 31.18 | 31.75 | 31.03 | 31.75 | 46,188 | +0.27(+0.85%) |
Mar 16, 2022 | 31.10 | 31.59 | 31.03 | 31.48 | 94,550 | +0.73(+2.38%) |
Mar 15, 2022 | 31.22 | 31.40 | 30.45 | 30.75 | 89,532 | -0.41(-1.32%) |
Mar 14, 2022 | 31.23 | 31.27 | 30.24 | 31.16 | 82,970 | -0.02(-0.06%) |
Mar 11, 2022 | 31.86 | 31.93 | 31.12 | 31.18 | 58,718 | -0.28(-0.90%) |
Mar 10, 2022 | 32.11 | 32.11 | 30.88 | 31.46 | 164,664 | -0.89(-2.74%) |
Mar 09, 2022 | 33.43 | 33.92 | 32.17 | 32.35 | 165,966 | -0.90(-2.70%) |
Mar 08, 2022 | 32.73 | 34.11 | 32.73 | 33.25 | 97,795 | +0.74(+2.28%) |
Mar 07, 2022 | 34.40 | 34.40 | 32.21 | 32.51 | 177,388 | -1.81(-5.28%) |
Mar 04, 2022 | 34.00 | 34.40 | 33.73 | 34.32 | 85,326 | -0.07(-0.21%) |
Mar 03, 2022 | 34.54 | 34.57 | 33.96 | 34.39 | 56,593 | +0.16(+0.45%) |
Mar 02, 2022 | 33.58 | 34.69 | 33.58 | 34.24 | 55,056 | +1.03(+3.12%) |
Mar 01, 2022 | 33.59 | 33.66 | 32.85 | 33.20 | 99,316 | -0.43(-1.28%) |
Feb 28, 2022 | 33.05 | 33.72 | 32.98 | 33.63 | 92,837 | +0.39(+1.18%) |
Feb 25, 2022 | 32.62 | 33.28 | 32.40 | 33.24 | 71,194 | +0.92(+2.83%) |
Feb 24, 2022 | 31.91 | 32.35 | 31.33 | 32.32 | 85,710 | -0.11(-0.34%) |
Feb 23, 2022 | 32.79 | 32.94 | 32.13 | 32.43 | 124,172 | -0.38(-1.14%) |
Feb 22, 2022 | 32.94 | 33.11 | 32.13 | 32.81 | 161,500 | -0.57(-1.70%) |
Feb 18, 2022 | 33.38 | 0 | +0.08(+0.25%) | |||
Feb 17, 2022 | 33.79 | 33.79 | 33.05 | 33.29 | 46,909 | -0.64(-1.89%) |
Feb 16, 2022 | 33.55 | 34.04 | 33.08 | 33.93 | 43,128 | +0.25(+0.73%) |
Feb 15, 2022 | 33.54 | 34.02 | 33.54 | 33.69 | 41,627 | +0.60(+1.80%) |
Feb 14, 2022 | 32.88 | 33.16 | 32.50 | 33.09 | 69,176 | +0.42(+1.29%) |
Feb 11, 2022 | 33.25 | 33.54 | 32.45 | 32.67 | 65,683 | -0.53(-1.60%) |
Feb 10, 2022 | 33.55 | 33.99 | 32.98 | 33.20 | 69,937 | -0.62(-1.84%) |
Feb 09, 2022 | 34.57 | 34.63 | 33.51 | 33.82 | 61,202 | -0.38(-1.10%) |
Feb 08, 2022 | 33.15 | 34.44 | 32.84 | 34.20 | 98,520 | +1.21(+3.66%) |
Feb 07, 2022 | 33.48 | 33.71 | 32.75 | 32.99 | 52,018 | -0.44(-1.31%) |
Feb 04, 2022 | 33.42 | 33.87 | 33.09 | 33.43 | 112,855 | -0.05(-0.16%) |
Feb 03, 2022 | 33.78 | 33.93 | 33.10 | 33.48 | 80,647 | -0.53(-1.56%) |
Feb 02, 2022 | 33.81 | 34.16 | 33.29 | 34.02 | 119,426 | +0.29(+0.87%) |
Feb 01, 2022 | 33.69 | 33.89 | 32.95 | 33.72 | 84,822 | +0.28(+0.85%) |
Jan 31, 2022 | 32.28 | 33.48 | 33.44 | 125,906 | +0.94(+2.90%) | |
Jan 28, 2022 | 32.22 | 32.47 | 31.46 | 32.50 | 90,274 | +0.27(+0.82%) |
Jan 27, 2022 | 33.10 | 33.28 | 31.87 | 32.23 | 51,942 | -0.49(-1.51%) |
Jan 26, 2022 | 33.48 | 33.81 | 32.40 | 32.73 | 99,184 | -0.27(-0.83%) |
Jan 25, 2022 | 33.79 | 33.79 | 32.75 | 33.00 | 112,174 | -1.24(-3.61%) |
Jan 24, 2022 | 32.40 | 34.45 | 32.22 | 34.24 | 209,255 | +1.54(+4.70%) |
Jan 21, 2022 | 32.19 | 33.24 | 31.80 | 32.70 | 190,297 | +0.45(+1.39%) |
Jan 20, 2022 | 33.16 | 33.82 | 32.17 | 32.25 | 91,481 | -0.79(-2.38%) |
Jan 19, 2022 | 34.29 | 34.29 | 32.91 | 33.04 | 157,539 | -1.41(-4.09%) |
Jan 18, 2022 | 35.06 | 35.06 | 34.03 | 34.45 | 89,932 | -0.65(-1.85%) |
Jan 14, 2022 | 35.10 | 0 | -0.40(-1.13%) | |||
Jan 13, 2022 | 35.22 | 36.06 | 35.22 | 35.50 | 45,249 | +0.43(+1.23%) |
Jan 12, 2022 | 36.02 | 36.03 | 35.06 | 35.07 | 56,631 | -0.61(-1.72%) |
Jan 11, 2022 | 35.70 | 35.75 | 34.86 | 35.68 | 60,434 | +0.18(+0.52%) |
Jan 10, 2022 | 35.91 | 35.91 | 35.27 | 35.50 | 56,097 | -0.54(-1.50%) |
Jan 07, 2022 | 36.57 | 36.81 | 35.96 | 36.04 | 61,860 | -0.31(-0.86%) |
Jan 06, 2022 | 36.37 | 36.73 | 36.12 | 36.35 | 67,297 | -0.03(-0.08%) |
Jan 05, 2022 | 37.12 | 37.37 | 36.36 | 36.38 | 63,852 | -0.49(-1.34%) |
Jan 04, 2022 | 36.23 | 37.33 | 36.23 | 36.87 | 49,074 | +0.75(+2.08%) |