Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.88 | 37.94 | 35.88 | 37.67 | 217,614 | +1.57(+4.34%) |
Mar 30, 2022 | 36.60 | 37.87 | 35.88 | 36.10 | 112,236 | -0.24(-0.65%) |
Mar 29, 2022 | 35.26 | 36.74 | 34.28 | 36.34 | 147,062 | +0.65(+1.81%) |
Mar 28, 2022 | 35.72 | 36.69 | 35.28 | 35.69 | 159,056 | -0.86(-2.36%) |
Mar 25, 2022 | 34.89 | 36.77 | 34.06 | 36.56 | 151,569 | +1.90(+5.48%) |
Mar 24, 2022 | 33.49 | 34.89 | 33.49 | 34.66 | 81,136 | +1.23(+3.69%) |
Mar 23, 2022 | 33.58 | 34.06 | 32.81 | 33.42 | 71,870 | -0.11(-0.32%) |
Mar 22, 2022 | 35.61 | 35.61 | 33.17 | 33.53 | 111,519 | -1.57(-4.47%) |
Mar 21, 2022 | 34.22 | 35.37 | 34.05 | 35.10 | 118,935 | +0.99(+2.90%) |
Mar 18, 2022 | 33.25 | 34.24 | 31.76 | 34.11 | 431,123 | +0.62(+1.84%) |
Mar 17, 2022 | 32.01 | 33.79 | 31.66 | 33.49 | 107,302 | +1.51(+4.72%) |
Mar 16, 2022 | 29.33 | 32.10 | 29.14 | 31.98 | 115,198 | +3.26(+11.36%) |
Mar 15, 2022 | 28.08 | 28.88 | 27.63 | 28.72 | 62,903 | +0.41(+1.45%) |
Mar 14, 2022 | 28.92 | 28.92 | 27.14 | 28.31 | 122,389 | -0.33(-1.16%) |
Mar 11, 2022 | 30.48 | 30.48 | 28.58 | 28.64 | 104,342 | -1.85(-6.07%) |
Mar 10, 2022 | 30.11 | 30.92 | 29.54 | 30.49 | 132,197 | +0.35(+1.17%) |
Mar 09, 2022 | 29.69 | 31.05 | 28.70 | 30.14 | 253,786 | +0.69(+2.33%) |
Mar 08, 2022 | 30.17 | 30.19 | 28.44 | 29.45 | 167,144 | -0.76(-2.53%) |
Mar 07, 2022 | 33.07 | 33.98 | 29.63 | 30.22 | 320,267 | -2.72(-8.27%) |
Mar 04, 2022 | 30.97 | 33.49 | 30.74 | 32.94 | 400,962 | +2.51(+8.24%) |
Mar 03, 2022 | 28.13 | 30.55 | 27.69 | 30.43 | 152,354 | +2.59(+9.29%) |
Mar 02, 2022 | 26.78 | 27.96 | 26.78 | 27.85 | 55,825 | +1.34(+5.06%) |
Mar 01, 2022 | 26.37 | 27.88 | 26.09 | 26.51 | 163,565 | +0.28(+1.08%) |
Feb 28, 2022 | 26.91 | 27.04 | 25.67 | 26.22 | 96,851 | -0.98(-3.60%) |
Feb 25, 2022 | 24.60 | 27.66 | 26.65 | 27.20 | 108,794 | +2.60(+10.56%) |
Feb 24, 2022 | 23.33 | 24.87 | 22.97 | 24.60 | 73,998 | +0.82(+3.45%) |
Feb 23, 2022 | 23.93 | 24.34 | 23.40 | 23.78 | 78,612 | +0.12(+0.50%) |
Feb 22, 2022 | 23.89 | 24.36 | 23.62 | 23.67 | 75,356 | -0.37(-1.54%) |
Feb 18, 2022 | 24.04 | 0 | +0.64(+2.75%) | |||
Feb 17, 2022 | 23.25 | 23.49 | 23.04 | 23.39 | 44,776 | +0.06(+0.25%) |
Feb 16, 2022 | 23.33 | 23.90 | 23.01 | 23.33 | 36,242 | +0.10(+0.42%) |
Feb 15, 2022 | 22.25 | 23.40 | 22.12 | 23.24 | 52,397 | +1.08(+4.89%) |
Feb 14, 2022 | 22.47 | 22.54 | 21.93 | 22.15 | 180,568 | -0.10(-0.44%) |
Feb 11, 2022 | 22.08 | 22.42 | 21.89 | 22.25 | 76,545 | +0.10(+0.44%) |
Feb 10, 2022 | 22.09 | 22.84 | 22.06 | 22.15 | 110,483 | -0.16(-0.70%) |
Feb 09, 2022 | 22.72 | 22.72 | 22.29 | 22.31 | 36,669 | -0.30(-1.34%) |
Feb 08, 2022 | 21.47 | 22.69 | 21.47 | 22.61 | 44,532 | +1.32(+6.19%) |
Feb 07, 2022 | 21.40 | 21.71 | 21.15 | 21.29 | 67,109 | +0.01(+0.05%) |
Feb 04, 2022 | 21.38 | 21.63 | 20.96 | 21.28 | 44,214 | -0.20(-0.91%) |
Feb 03, 2022 | 21.97 | 21.42 | 21.48 | 38,581 | -0.68(-3.08%) | |
Feb 02, 2022 | 21.94 | 22.41 | 21.28 | 22.16 | 108,856 | +0.33(+1.52%) |
Feb 01, 2022 | 21.00 | 21.95 | 20.80 | 21.83 | 84,332 | +1.04(+5.03%) |
Jan 31, 2022 | 20.50 | 20.79 | 77,379 | +0.23(+1.14%) | ||
Jan 28, 2022 | 20.22 | 20.64 | 19.72 | 20.55 | 42,561 | +0.29(+1.45%) |
Jan 27, 2022 | 20.60 | 20.93 | 19.98 | 20.26 | 46,048 | -0.20(-0.95%) |
Jan 26, 2022 | 20.84 | 21.42 | 20.03 | 20.45 | 64,212 | -0.29(-1.41%) |
Jan 25, 2022 | 20.24 | 21.03 | 19.85 | 20.75 | 55,760 | +0.16(+0.76%) |
Jan 24, 2022 | 20.07 | 20.69 | 19.45 | 20.59 | 84,913 | +0.00(+0.00%) |
Jan 21, 2022 | 21.50 | 21.86 | 20.46 | 20.59 | 102,422 | -1.22(-5.60%) |
Jan 20, 2022 | 23.16 | 23.27 | 21.72 | 21.81 | 118,264 | -1.13(-4.94%) |
Jan 19, 2022 | 23.55 | 23.82 | 22.74 | 22.94 | 39,864 | -0.33(-1.43%) |
Jan 18, 2022 | 23.97 | 23.97 | 22.91 | 23.28 | 107,088 | -0.71(-2.97%) |
Jan 14, 2022 | 23.99 | 0 | -0.78(-3.15%) | |||
Jan 13, 2022 | 25.53 | 26.07 | 24.47 | 24.77 | 58,458 | -0.54(-2.12%) |
Jan 12, 2022 | 25.02 | 26.26 | 24.79 | 25.31 | 60,171 | +0.52(+2.09%) |
Jan 11, 2022 | 24.89 | 25.26 | 24.41 | 24.79 | 70,153 | +0.08(+0.32%) |
Jan 10, 2022 | 25.23 | 25.66 | 24.49 | 24.71 | 84,648 | -0.48(-1.90%) |
Jan 07, 2022 | 24.66 | 25.31 | 24.50 | 25.19 | 39,786 | +0.54(+2.18%) |
Jan 06, 2022 | 25.28 | 25.49 | 24.55 | 24.65 | 89,036 | -0.27(-1.10%) |
Jan 05, 2022 | 24.47 | 25.44 | 24.47 | 24.93 | 116,527 | +0.69(+2.86%) |
Jan 04, 2022 | 23.35 | 24.41 | 23.31 | 24.23 | 81,450 | +1.09(+4.73%) |