Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.99 | 28.99 | 27.40 | 27.90 | 7,542 | -0.52(-1.83%) |
Mar 30, 2022 | 28.20 | 28.85 | 27.30 | 28.42 | 7,063 | +0.22(+0.78%) |
Mar 29, 2022 | 27.71 | 28.90 | 26.54 | 28.20 | 10,628 | +0.33(+1.18%) |
Mar 28, 2022 | 28.15 | 29.00 | 27.87 | 27.87 | 4,177 | -0.43(-1.52%) |
Mar 25, 2022 | 28.39 | 28.94 | 28.01 | 28.30 | 9,387 | +0.30(+1.07%) |
Mar 24, 2022 | 27.76 | 29.20 | 27.76 | 28.00 | 7,479 | +0.16(+0.57%) |
Mar 23, 2022 | 28.36 | 29.47 | 27.53 | 27.84 | 7,955 | -0.39(-1.38%) |
Mar 22, 2022 | 27.79 | 29.30 | 27.49 | 28.23 | 10,075 | +1.01(+3.70%) |
Mar 21, 2022 | 27.81 | 27.81 | 27.22 | 27.22 | 741 | -0.03(-0.10%) |
Mar 18, 2022 | 26.90 | 27.32 | 26.90 | 27.25 | 1,145 | +0.25(+0.93%) |
Mar 17, 2022 | 26.40 | 27.25 | 26.30 | 27.00 | 891 | +0.10(+0.37%) |
Mar 16, 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 2,538 | -0.08(-0.30%) |
Mar 15, 2022 | 26.80 | 26.98 | 25.01 | 26.98 | 6,920 | +0.47(+1.77%) |
Mar 14, 2022 | 27.36 | 27.36 | 26.51 | 26.51 | 1,759 | -0.99(-3.60%) |
Mar 11, 2022 | 26.71 | 29.80 | 26.71 | 27.50 | 4,744 | +0.00(+0.00%) |
Mar 10, 2022 | 27.45 | 27.50 | 27.45 | 27.50 | 974 | +0.50(+1.85%) |
Mar 09, 2022 | 27.08 | 27.08 | 27.00 | 27.00 | 2,664 | -0.00(-0.00%) |
Mar 08, 2022 | 27.54 | 27.54 | 27.00 | 27.00 | 1,070 | -0.50(-1.82%) |
Mar 07, 2022 | 28.10 | 28.10 | 27.50 | 27.50 | 2,637 | -0.60(-2.13%) |
Mar 04, 2022 | 28.51 | 28.51 | 28.10 | 28.10 | 942 | -1.42(-4.81%) |
Mar 03, 2022 | 29.95 | 29.95 | 29.47 | 29.52 | 1,736 | -0.43(-1.44%) |
Mar 02, 2022 | 29.99 | 30.00 | 29.95 | 29.95 | 3,133 | +1.65(+5.83%) |
Mar 01, 2022 | 29.00 | 29.00 | 28.30 | 28.30 | 2,062 | +0.30(+1.07%) |
Feb 28, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 2,206 | -0.61(-2.13%) |
Feb 25, 2022 | 29.29 | 29.23 | 28.61 | 28.61 | 4,381 | +0.11(+0.39%) |
Feb 24, 2022 | 29.80 | 30.00 | 28.50 | 28.50 | 2,066 | -2.66(-8.53%) |
Feb 23, 2022 | 30.98 | 31.50 | 30.80 | 31.16 | 1,511 | +0.23(+0.73%) |
Feb 22, 2022 | 32.30 | 32.30 | 30.40 | 30.93 | 2,650 | -0.57(-1.81%) |
Feb 18, 2022 | 31.50 | 0 | +0.23(+0.74%) | |||
Feb 17, 2022 | 30.93 | 32.32 | 30.90 | 31.27 | 3,458 | -0.24(-0.76%) |
Feb 16, 2022 | 31.51 | 31.51 | 31.51 | 31.51 | 1,152 | -0.49(-1.53%) |
Feb 15, 2022 | 32.40 | 32.40 | 32.00 | 32.00 | 1,173 | -0.28(-0.87%) |
Feb 14, 2022 | 32.28 | 32.28 | 32.28 | 32.28 | 586 | +0.93(+2.97%) |
Feb 11, 2022 | 32.87 | 33.00 | 31.35 | 31.35 | 1,766 | -1.05(-3.24%) |
Feb 10, 2022 | 31.98 | 33.75 | 31.02 | 32.40 | 3,267 | +0.34(+1.06%) |
Feb 09, 2022 | 30.50 | 32.60 | 30.45 | 32.06 | 6,355 | +1.02(+3.30%) |
Feb 08, 2022 | 30.00 | 32.00 | 30.00 | 31.04 | 2,155 | +0.54(+1.75%) |
Feb 04, 2022 | 30.50 | 746 | -0.70(-2.24%) | |||
Feb 03, 2022 | 31.67 | 31.20 | 1,191 | -0.30(-0.96%) | ||
Feb 02, 2022 | 33.00 | 33.00 | 30.27 | 31.50 | 5,109 | +0.45(+1.44%) |
Feb 01, 2022 | 32.70 | 32.70 | 31.05 | 31.05 | 10,128 | -0.61(-1.91%) |
Jan 31, 2022 | 32.81 | 31.66 | 2,217 | -1.14(-3.47%) | ||
Jan 28, 2022 | 31.30 | 32.80 | 30.68 | 32.80 | 1,068 | +1.50(+4.79%) |
Jan 27, 2022 | 31.00 | 33.07 | 30.05 | 31.30 | 6,403 | +0.75(+2.45%) |
Jan 26, 2022 | 33.00 | 33.00 | 30.55 | 30.55 | 5,394 | -2.43(-7.37%) |
Jan 25, 2022 | 29.90 | 34.35 | 29.90 | 32.98 | 14,378 | +3.36(+11.34%) |
Jan 24, 2022 | 31.73 | 31.73 | 29.62 | 29.62 | 7,661 | -3.78(-11.32%) |
Jan 21, 2022 | 35.73 | 35.73 | 33.40 | 33.40 | 2,692 | -2.35(-6.57%) |
Jan 20, 2022 | 35.05 | 38.13 | 34.55 | 35.75 | 7,012 | -0.25(-0.69%) |
Jan 19, 2022 | 36.05 | 39.66 | 36.00 | 36.00 | 4,139 | -1.81(-4.79%) |
Jan 18, 2022 | 37.06 | 40.87 | 37.06 | 37.81 | 2,134 | -2.01(-5.05%) |
Jan 14, 2022 | 39.82 | 0 | +0.03(+0.08%) | |||
Jan 13, 2022 | 38.20 | 39.79 | 38.20 | 39.79 | 5,593 | -1.08(-2.64%) |
Jan 12, 2022 | 42.30 | 44.41 | 40.10 | 40.87 | 7,144 | -0.73(-1.75%) |
Jan 11, 2022 | 44.50 | 44.50 | 41.49 | 41.60 | 14,619 | -2.90(-6.52%) |
Jan 10, 2022 | 39.91 | 49.00 | 36.32 | 44.50 | 95,617 | +7.79(+21.22%) |
Jan 07, 2022 | 33.01 | 37.35 | 32.67 | 36.71 | 11,422 | +5.68(+18.30%) |
Jan 06, 2022 | 31.00 | 31.03 | 31.00 | 31.03 | 562 | -0.49(-1.55%) |
Jan 05, 2022 | 32.11 | 32.11 | 30.02 | 31.52 | 1,343 | -0.88(-2.72%) |
Jan 04, 2022 | 31.51 | 32.50 | 31.05 | 32.40 | 3,807 | +1.40(+4.52%) |