Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.68 | 30.84 | 30.25 | 30.64 | 169,569 | -0.06(-0.19%) |
Mar 30, 2022 | 31.26 | 31.38 | 30.62 | 30.70 | 121,107 | -0.62(-1.97%) |
Mar 29, 2022 | 30.93 | 31.47 | 30.88 | 31.31 | 162,409 | +0.66(+2.16%) |
Mar 28, 2022 | 30.68 | 30.77 | 30.15 | 30.65 | 86,815 | -0.16(-0.52%) |
Mar 25, 2022 | 31.08 | 31.43 | 30.76 | 30.81 | 112,177 | -0.09(-0.28%) |
Mar 24, 2022 | 30.92 | 30.93 | 30.60 | 30.90 | 92,873 | +0.15(+0.49%) |
Mar 23, 2022 | 31.52 | 31.52 | 30.56 | 30.75 | 115,257 | -0.72(-2.29%) |
Mar 22, 2022 | 32.27 | 32.45 | 31.41 | 31.46 | 106,892 | -0.62(-1.92%) |
Mar 21, 2022 | 32.23 | 32.47 | 31.70 | 32.08 | 109,398 | +0.02(+0.06%) |
Mar 18, 2022 | 31.99 | 32.45 | 31.62 | 32.06 | 499,051 | -0.12(-0.38%) |
Mar 17, 2022 | 32.09 | 32.43 | 31.93 | 32.18 | 91,980 | -0.01(-0.03%) |
Mar 16, 2022 | 31.81 | 32.27 | 31.72 | 32.19 | 152,269 | +0.64(+2.04%) |
Mar 15, 2022 | 31.99 | 32.35 | 31.19 | 31.55 | 122,358 | -0.28(-0.89%) |
Mar 14, 2022 | 31.78 | 32.11 | 31.58 | 31.83 | 84,948 | +0.27(+0.87%) |
Mar 11, 2022 | 31.52 | 32.03 | 31.52 | 31.56 | 128,880 | +0.13(+0.42%) |
Mar 10, 2022 | 31.02 | 31.49 | 30.71 | 31.43 | 82,981 | +0.00(+0.00%) |
Mar 09, 2022 | 31.14 | 31.64 | 31.09 | 31.43 | 115,104 | +0.82(+2.69%) |
Mar 08, 2022 | 31.24 | 31.57 | 30.43 | 30.60 | 120,162 | -0.68(-2.18%) |
Mar 07, 2022 | 32.11 | 32.11 | 31.11 | 31.28 | 91,256 | -0.71(-2.22%) |
Mar 04, 2022 | 31.69 | 32.08 | 31.59 | 32.00 | 75,612 | -0.11(-0.35%) |
Mar 03, 2022 | 32.11 | 32.17 | 31.61 | 32.11 | 79,958 | +0.23(+0.71%) |
Mar 02, 2022 | 31.12 | 32.14 | 31.12 | 31.88 | 68,799 | +0.93(+3.00%) |
Mar 01, 2022 | 31.18 | 31.40 | 30.53 | 30.95 | 176,646 | -0.46(-1.48%) |
Feb 28, 2022 | 31.81 | 32.17 | 31.17 | 31.42 | 158,260 | -0.61(-1.89%) |
Feb 25, 2022 | 31.23 | 32.18 | 31.28 | 32.02 | 92,106 | +1.03(+3.33%) |
Feb 24, 2022 | 30.38 | 31.04 | 29.92 | 30.99 | 95,125 | -0.09(-0.27%) |
Feb 23, 2022 | 31.80 | 32.19 | 30.94 | 31.08 | 89,142 | -0.40(-1.26%) |
Feb 22, 2022 | 32.75 | 33.10 | 31.30 | 31.47 | 166,816 | -1.37(-4.18%) |
Feb 18, 2022 | 32.85 | 0 | -0.04(-0.12%) | |||
Feb 17, 2022 | 32.35 | 32.98 | 32.25 | 32.89 | 88,316 | +0.11(+0.35%) |
Feb 16, 2022 | 32.22 | 32.84 | 32.15 | 32.77 | 64,904 | +0.34(+1.05%) |
Feb 15, 2022 | 32.21 | 32.63 | 32.09 | 32.43 | 79,256 | +0.54(+1.69%) |
Feb 14, 2022 | 31.65 | 32.10 | 31.43 | 31.89 | 110,966 | +0.19(+0.60%) |
Feb 11, 2022 | 32.00 | 32.75 | 31.43 | 31.70 | 77,405 | -0.19(-0.59%) |
Feb 10, 2022 | 32.23 | 32.50 | 31.71 | 31.89 | 120,330 | -0.56(-1.72%) |
Feb 09, 2022 | 32.93 | 33.16 | 32.41 | 32.45 | 74,458 | -0.18(-0.55%) |
Feb 08, 2022 | 32.10 | 32.74 | 31.97 | 32.63 | 74,607 | +0.62(+1.95%) |
Feb 07, 2022 | 31.97 | 32.42 | 31.76 | 32.00 | 73,308 | -0.01(-0.03%) |
Feb 04, 2022 | 32.40 | 32.43 | 31.49 | 32.01 | 104,599 | -0.41(-1.26%) |
Feb 03, 2022 | 32.19 | 32.42 | 92,127 | -0.07(-0.20%) | ||
Feb 02, 2022 | 32.93 | 33.15 | 32.33 | 32.49 | 192,640 | -0.30(-0.92%) |
Feb 01, 2022 | 33.04 | 33.20 | 32.17 | 32.79 | 162,226 | -0.25(-0.77%) |
Jan 31, 2022 | 32.10 | 33.04 | 33.04 | 137,415 | +0.36(+1.09%) | |
Jan 28, 2022 | 31.59 | 32.98 | 31.30 | 32.68 | 219,809 | +1.35(+4.29%) |
Jan 27, 2022 | 32.04 | 32.56 | 31.12 | 31.34 | 101,342 | -0.63(-1.97%) |
Jan 26, 2022 | 32.79 | 33.49 | 31.72 | 31.97 | 204,814 | -0.46(-1.42%) |
Jan 25, 2022 | 32.44 | 32.84 | 31.37 | 32.43 | 82,146 | -0.34(-1.03%) |
Jan 24, 2022 | 31.83 | 32.96 | 31.53 | 32.77 | 129,198 | +0.63(+1.96%) |
Jan 21, 2022 | 32.83 | 33.55 | 32.13 | 32.14 | 175,749 | -0.97(-2.93%) |
Jan 20, 2022 | 34.30 | 34.72 | 32.95 | 33.11 | 112,705 | -1.22(-3.56%) |
Jan 19, 2022 | 34.77 | 34.86 | 33.90 | 34.33 | 178,699 | -0.35(-1.00%) |
Jan 18, 2022 | 34.86 | 35.31 | 34.49 | 34.68 | 157,502 | -0.27(-0.78%) |
Jan 14, 2022 | 34.95 | 0 | +0.24(+0.71%) | |||
Jan 13, 2022 | 34.21 | 35.72 | 34.21 | 34.71 | 135,862 | +0.27(+0.79%) |
Jan 12, 2022 | 33.31 | 34.76 | 33.02 | 34.43 | 303,869 | +1.30(+3.92%) |
Jan 11, 2022 | 33.69 | 33.69 | 33.07 | 33.14 | 62,279 | -0.56(-1.68%) |
Jan 10, 2022 | 33.88 | 34.03 | 33.26 | 33.70 | 134,089 | -0.38(-1.10%) |
Jan 07, 2022 | 34.59 | 34.83 | 33.87 | 34.08 | 56,797 | -0.46(-1.33%) |
Jan 06, 2022 | 34.64 | 35.02 | 34.32 | 34.54 | 65,558 | +0.01(+0.03%) |
Jan 05, 2022 | 35.66 | 35.66 | 34.35 | 34.53 | 119,937 | -0.53(-1.50%) |
Jan 04, 2022 | 34.62 | 35.60 | 34.62 | 35.06 | 61,234 | +0.48(+1.39%) |