Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.75 | 29.23 | 28.53 | 28.85 | 306,395 | +0.18(+0.63%) |
Mar 30, 2022 | 28.49 | 28.85 | 28.31 | 28.67 | 448,779 | -0.29(-1.00%) |
Mar 29, 2022 | 29.31 | 30.59 | 28.87 | 28.96 | 616,206 | +0.55(+1.94%) |
Mar 28, 2022 | 28.46 | 28.78 | 27.53 | 28.41 | 415,649 | +0.23(+0.82%) |
Mar 25, 2022 | 28.27 | 28.92 | 28.01 | 28.18 | 300,488 | +0.14(+0.50%) |
Mar 24, 2022 | 27.93 | 28.08 | 27.40 | 28.04 | 422,555 | +0.42(+1.52%) |
Mar 23, 2022 | 27.91 | 28.09 | 27.52 | 27.62 | 406,726 | -0.63(-2.23%) |
Mar 22, 2022 | 28.48 | 28.93 | 27.93 | 28.25 | 518,698 | +0.59(+2.13%) |
Mar 21, 2022 | 27.92 | 27.96 | 27.02 | 27.66 | 533,177 | -0.41(-1.46%) |
Mar 18, 2022 | 27.54 | 28.66 | 27.40 | 28.07 | 1,219,087 | -0.15(-0.53%) |
Mar 17, 2022 | 27.07 | 28.26 | 26.51 | 28.22 | 547,260 | +0.42(+1.51%) |
Mar 16, 2022 | 26.76 | 28.05 | 26.69 | 27.80 | 904,234 | +1.82(+7.01%) |
Mar 15, 2022 | 26.12 | 26.61 | 25.27 | 25.98 | 658,728 | +0.86(+3.42%) |
Mar 14, 2022 | 25.72 | 26.22 | 24.55 | 25.12 | 758,003 | -0.21(-0.83%) |
Mar 11, 2022 | 25.85 | 25.87 | 24.60 | 25.33 | 2,666,341 | +0.07(+0.28%) |
Mar 10, 2022 | 25.38 | 26.30 | 24.69 | 25.26 | 639,550 | -0.89(-3.40%) |
Mar 09, 2022 | 26.94 | 27.43 | 25.74 | 26.15 | 765,812 | +0.72(+2.83%) |
Mar 08, 2022 | 23.61 | 26.45 | 23.29 | 25.43 | 1,192,891 | +2.47(+10.76%) |
Mar 07, 2022 | 25.12 | 25.30 | 22.78 | 22.96 | 1,650,954 | -2.59(-10.14%) |
Mar 04, 2022 | 26.13 | 26.34 | 25.09 | 25.55 | 923,525 | -1.25(-4.66%) |
Mar 03, 2022 | 27.83 | 28.18 | 26.42 | 26.80 | 962,503 | -0.60(-2.19%) |
Mar 02, 2022 | 26.62 | 27.87 | 26.62 | 27.40 | 1,105,460 | +1.28(+4.90%) |
Mar 01, 2022 | 27.79 | 27.90 | 25.84 | 26.12 | 2,304,734 | -1.99(-7.08%) |
Feb 28, 2022 | 28.27 | 29.08 | 27.60 | 28.11 | 1,123,482 | -0.88(-3.04%) |
Feb 25, 2022 | 28.86 | 29.29 | 28.30 | 28.99 | 909,795 | +0.39(+1.36%) |
Feb 24, 2022 | 26.47 | 28.68 | 26.08 | 28.60 | 1,182,433 | +0.75(+2.69%) |
Feb 23, 2022 | 29.14 | 29.34 | 27.73 | 27.85 | 915,751 | -1.33(-4.56%) |
Feb 22, 2022 | 29.46 | 30.70 | 29.13 | 29.18 | 678,401 | -0.87(-2.90%) |
Feb 18, 2022 | 30.05 | 0 | -0.66(-2.15%) | |||
Feb 17, 2022 | 31.82 | 32.02 | 30.30 | 30.71 | 449,137 | -1.63(-5.04%) |
Feb 16, 2022 | 32.50 | 32.77 | 31.90 | 32.34 | 554,382 | -0.23(-0.71%) |
Feb 15, 2022 | 32.39 | 32.90 | 31.95 | 32.57 | 536,015 | +1.12(+3.56%) |
Feb 14, 2022 | 32.06 | 33.05 | 31.19 | 31.45 | 442,929 | -0.56(-1.75%) |
Feb 11, 2022 | 33.17 | 33.84 | 31.28 | 32.01 | 655,179 | -0.85(-2.59%) |
Feb 10, 2022 | 32.72 | 34.19 | 32.37 | 32.86 | 627,475 | -0.27(-0.81%) |
Feb 09, 2022 | 33.03 | 33.94 | 33.01 | 33.13 | 555,982 | +0.37(+1.13%) |
Feb 08, 2022 | 32.00 | 33.09 | 31.33 | 32.76 | 868,621 | +1.38(+4.40%) |
Feb 07, 2022 | 29.82 | 32.74 | 29.76 | 31.38 | 1,395,833 | +1.91(+6.48%) |
Feb 04, 2022 | 34.07 | 34.90 | 29.11 | 29.47 | 2,539,713 | -8.49(-22.37%) |
Feb 03, 2022 | 38.34 | 37.82 | 37.96 | 325,717 | -0.81(-2.09%) | |
Feb 02, 2022 | 39.75 | 39.75 | 37.87 | 38.77 | 361,751 | -0.40(-1.02%) |
Feb 01, 2022 | 38.28 | 39.51 | 38.16 | 39.17 | 394,024 | +1.02(+2.67%) |
Jan 31, 2022 | 36.55 | 38.32 | 38.15 | 344,748 | +1.09(+2.94%) | |
Jan 28, 2022 | 37.32 | 37.64 | 35.32 | 37.06 | 458,097 | -0.42(-1.12%) |
Jan 27, 2022 | 38.28 | 39.89 | 36.79 | 37.48 | 385,204 | -0.41(-1.08%) |
Jan 26, 2022 | 38.93 | 39.93 | 37.75 | 37.89 | 389,458 | -0.50(-1.30%) |
Jan 25, 2022 | 37.70 | 38.87 | 37.13 | 38.39 | 281,301 | +0.02(+0.05%) |
Jan 24, 2022 | 37.14 | 38.44 | 35.70 | 38.37 | 573,181 | +0.19(+0.50%) |
Jan 21, 2022 | 39.36 | 40.05 | 37.92 | 38.18 | 635,759 | -1.45(-3.66%) |
Jan 20, 2022 | 39.98 | 41.34 | 39.51 | 39.63 | 295,201 | -0.65(-1.61%) |
Jan 19, 2022 | 40.93 | 41.15 | 40.19 | 40.28 | 193,216 | -0.64(-1.56%) |
Jan 18, 2022 | 41.25 | 42.41 | 40.77 | 40.92 | 211,451 | -0.71(-1.71%) |
Jan 14, 2022 | 41.63 | 0 | -0.09(-0.22%) | |||
Jan 13, 2022 | 40.88 | 42.97 | 40.84 | 41.72 | 325,943 | +1.51(+3.76%) |
Jan 12, 2022 | 41.47 | 41.50 | 40.19 | 40.21 | 330,181 | -1.26(-3.04%) |
Jan 11, 2022 | 40.71 | 41.86 | 40.38 | 41.47 | 229,192 | +0.47(+1.15%) |
Jan 10, 2022 | 41.97 | 41.97 | 40.13 | 41.00 | 207,248 | -0.23(-0.56%) |
Jan 07, 2022 | 40.84 | 42.00 | 40.84 | 41.23 | 287,262 | +0.43(+1.05%) |
Jan 06, 2022 | 41.13 | 41.91 | 40.52 | 40.80 | 232,825 | +0.08(+0.20%) |
Jan 05, 2022 | 42.04 | 42.25 | 40.61 | 40.72 | 250,875 | -1.11(-2.65%) |
Jan 04, 2022 | 41.26 | 42.36 | 40.73 | 41.83 | 361,544 | +1.26(+3.11%) |