Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.01 | 31.06 | 29.70 | 30.77 | 110,693 | +0.58(+1.92%) |
Mar 30, 2022 | 30.77 | 31.25 | 30.03 | 30.19 | 60,716 | -0.73(-2.36%) |
Mar 29, 2022 | 30.15 | 31.45 | 30.15 | 30.92 | 121,204 | +1.09(+3.65%) |
Mar 28, 2022 | 28.95 | 29.85 | 28.95 | 29.83 | 93,203 | +0.84(+2.90%) |
Mar 25, 2022 | 29.11 | 29.51 | 28.80 | 28.99 | 54,086 | +0.04(+0.14%) |
Mar 24, 2022 | 28.70 | 29.17 | 28.36 | 28.95 | 58,166 | +0.23(+0.80%) |
Mar 23, 2022 | 28.96 | 29.34 | 28.50 | 28.72 | 55,065 | -0.42(-1.44%) |
Mar 22, 2022 | 29.16 | 29.62 | 28.70 | 29.14 | 71,289 | +0.20(+0.69%) |
Mar 21, 2022 | 29.25 | 29.40 | 28.54 | 28.94 | 56,190 | -0.21(-0.72%) |
Mar 18, 2022 | 28.47 | 29.29 | 28.47 | 29.15 | 96,116 | +0.15(+0.52%) |
Mar 17, 2022 | 28.46 | 29.09 | 28.36 | 29.00 | 56,117 | +0.92(+3.28%) |
Mar 16, 2022 | 27.31 | 28.31 | 27.02 | 28.08 | 51,615 | +1.11(+4.12%) |
Mar 15, 2022 | 27.08 | 27.20 | 26.75 | 26.97 | 94,795 | -0.06(-0.22%) |
Mar 14, 2022 | 27.06 | 27.80 | 26.65 | 27.03 | 56,500 | +0.16(+0.60%) |
Mar 11, 2022 | 27.59 | 27.88 | 26.79 | 26.87 | 43,745 | -0.70(-2.54%) |
Mar 10, 2022 | 27.39 | 27.64 | 26.85 | 27.57 | 38,539 | -0.40(-1.43%) |
Mar 09, 2022 | 27.65 | 28.32 | 27.30 | 27.97 | 93,421 | +0.92(+3.40%) |
Mar 08, 2022 | 26.93 | 27.50 | 26.19 | 27.05 | 139,180 | +0.42(+1.58%) |
Mar 07, 2022 | 26.76 | 27.31 | 26.34 | 26.63 | 97,216 | -0.09(-0.34%) |
Mar 04, 2022 | 27.48 | 27.93 | 26.48 | 26.72 | 59,212 | -1.21(-4.33%) |
Mar 03, 2022 | 28.72 | 29.16 | 27.72 | 27.93 | 57,007 | -0.88(-3.05%) |
Mar 02, 2022 | 28.19 | 29.24 | 28.19 | 28.81 | 46,184 | +0.70(+2.49%) |
Mar 01, 2022 | 28.27 | 28.40 | 27.69 | 28.11 | 71,467 | -0.19(-0.67%) |
Feb 28, 2022 | 27.35 | 28.39 | 27.35 | 28.30 | 102,583 | +0.88(+3.21%) |
Feb 25, 2022 | 26.06 | 27.44 | 26.74 | 27.42 | 81,635 | +1.50(+5.79%) |
Feb 24, 2022 | 25.83 | 26.39 | 24.26 | 25.92 | 400,755 | -1.08(-4.00%) |
Feb 23, 2022 | 28.08 | 28.26 | 26.93 | 27.00 | 119,958 | -0.86(-3.09%) |
Feb 22, 2022 | 28.50 | 29.00 | 27.56 | 27.86 | 90,346 | -1.03(-3.57%) |
Feb 18, 2022 | 28.89 | 0 | -0.02(-0.07%) | |||
Feb 17, 2022 | 29.36 | 29.79 | 28.87 | 28.91 | 45,882 | -0.87(-2.92%) |
Feb 16, 2022 | 29.50 | 29.97 | 29.18 | 29.78 | 44,538 | +0.08(+0.27%) |
Feb 15, 2022 | 28.86 | 29.80 | 28.86 | 29.70 | 109,296 | +1.35(+4.76%) |
Feb 14, 2022 | 28.57 | 28.98 | 28.13 | 28.35 | 62,168 | -0.15(-0.53%) |
Feb 11, 2022 | 29.40 | 29.97 | 28.45 | 28.50 | 97,151 | -0.90(-3.06%) |
Feb 10, 2022 | 29.38 | 30.26 | 29.01 | 29.40 | 103,121 | -0.76(-2.52%) |
Feb 09, 2022 | 29.21 | 30.28 | 28.80 | 30.16 | 124,289 | +1.29(+4.47%) |
Feb 08, 2022 | 28.53 | 29.00 | 28.41 | 28.87 | 74,774 | +0.24(+0.84%) |
Feb 07, 2022 | 28.55 | 29.75 | 28.43 | 28.63 | 141,149 | -0.86(-2.92%) |
Feb 04, 2022 | 29.82 | 30.20 | 28.58 | 29.49 | 128,173 | -0.25(-0.84%) |
Feb 03, 2022 | 32.25 | 29.67 | 29.74 | 237,528 | -1.18(-3.82%) | |
Feb 02, 2022 | 29.57 | 30.99 | 29.17 | 30.92 | 213,306 | +1.53(+5.21%) |
Feb 01, 2022 | 29.16 | 29.99 | 29.01 | 29.39 | 187,929 | +0.37(+1.27%) |
Jan 31, 2022 | 28.56 | 29.02 | 133,164 | +0.39(+1.36%) | ||
Jan 28, 2022 | 28.03 | 28.69 | 27.58 | 28.63 | 70,453 | +0.49(+1.74%) |
Jan 27, 2022 | 29.34 | 29.84 | 27.83 | 28.14 | 60,289 | -0.90(-3.10%) |
Jan 26, 2022 | 29.56 | 30.32 | 28.90 | 29.04 | 87,041 | +0.05(+0.17%) |
Jan 25, 2022 | 28.41 | 29.39 | 28.00 | 28.99 | 94,854 | +0.15(+0.52%) |
Jan 24, 2022 | 27.66 | 28.99 | 26.81 | 28.84 | 155,016 | +0.63(+2.23%) |
Jan 21, 2022 | 29.41 | 29.65 | 28.01 | 28.21 | 162,388 | -1.08(-3.69%) |
Jan 20, 2022 | 29.42 | 30.48 | 29.07 | 29.29 | 99,365 | -0.03(-0.10%) |
Jan 19, 2022 | 29.38 | 29.86 | 28.68 | 29.32 | 106,349 | +0.11(+0.38%) |
Jan 18, 2022 | 31.12 | 31.12 | 29.10 | 29.21 | 161,519 | -2.25(-7.15%) |
Jan 14, 2022 | 31.46 | 0 | -0.34(-1.07%) | |||
Jan 13, 2022 | 32.72 | 32.91 | 31.67 | 31.80 | 66,783 | -0.13(-0.41%) |
Jan 12, 2022 | 32.70 | 32.70 | 31.26 | 31.93 | 84,842 | +0.46(+1.46%) |
Jan 11, 2022 | 30.80 | 31.58 | 30.14 | 31.47 | 98,795 | +0.64(+2.08%) |
Jan 10, 2022 | 31.34 | 31.38 | 30.01 | 30.83 | 68,557 | -0.57(-1.82%) |
Jan 07, 2022 | 32.84 | 32.84 | 31.02 | 31.40 | 75,265 | -0.14(-0.44%) |
Jan 06, 2022 | 31.88 | 32.25 | 31.09 | 31.54 | 70,405 | -0.34(-1.07%) |
Jan 05, 2022 | 33.40 | 34.01 | 31.87 | 31.88 | 196,049 | -1.52(-4.55%) |
Jan 04, 2022 | 33.33 | 33.79 | 32.40 | 33.40 | 224,970 | +0.14(+0.42%) |