Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.25 | 30.34 | 29.88 | 29.89 | 673,794 | -0.42(-1.39%) |
Mar 30, 2022 | 30.25 | 30.43 | 30.20 | 30.31 | 813,287 | -0.05(-0.16%) |
Mar 29, 2022 | 30.09 | 30.40 | 30.09 | 30.36 | 839,638 | +0.46(+1.54%) |
Mar 28, 2022 | 29.76 | 29.90 | 29.51 | 29.90 | 335,392 | +0.11(+0.37%) |
Mar 25, 2022 | 29.62 | 29.80 | 29.45 | 29.79 | 607,147 | +0.16(+0.54%) |
Mar 24, 2022 | 29.45 | 29.63 | 29.35 | 29.63 | 400,096 | +0.13(+0.44%) |
Mar 23, 2022 | 29.89 | 29.98 | 29.50 | 29.50 | 1,225,801 | -0.54(-1.80%) |
Mar 22, 2022 | 29.83 | 30.19 | 29.83 | 30.04 | 309,774 | +0.24(+0.81%) |
Mar 21, 2022 | 29.93 | 30.11 | 29.63 | 29.80 | 419,821 | -0.20(-0.67%) |
Mar 18, 2022 | 29.66 | 30.12 | 29.65 | 30.00 | 1,360,388 | +0.17(+0.57%) |
Mar 17, 2022 | 29.43 | 29.86 | 29.39 | 29.83 | 1,096,517 | +0.24(+0.81%) |
Mar 16, 2022 | 29.26 | 29.61 | 28.98 | 29.59 | 662,269 | +0.44(+1.51%) |
Mar 15, 2022 | 28.88 | 29.22 | 28.87 | 29.15 | 594,175 | +0.46(+1.60%) |
Mar 14, 2022 | 28.98 | 29.21 | 28.61 | 28.69 | 1,868,506 | -0.31(-1.07%) |
Mar 11, 2022 | 29.44 | 29.64 | 28.98 | 29.00 | 1,830,364 | -0.25(-0.85%) |
Mar 10, 2022 | 29.15 | 29.36 | 28.96 | 29.25 | 767,329 | -0.26(-0.88%) |
Mar 09, 2022 | 29.69 | 29.76 | 29.46 | 29.51 | 492,031 | +0.41(+1.41%) |
Mar 08, 2022 | 29.37 | 29.76 | 29.00 | 29.10 | 1,820,005 | -0.25(-0.85%) |
Mar 07, 2022 | 29.68 | 29.70 | 29.33 | 29.35 | 4,857,794 | -0.49(-1.64%) |
Mar 04, 2022 | 29.76 | 29.95 | 29.65 | 29.84 | 541,197 | -0.26(-0.86%) |
Mar 03, 2022 | 30.30 | 30.53 | 29.95 | 30.10 | 876,873 | +0.02(+0.07%) |
Mar 02, 2022 | 29.88 | 30.18 | 29.70 | 30.08 | 603,276 | +0.40(+1.35%) |
Mar 01, 2022 | 30.00 | 30.12 | 29.53 | 29.68 | 1,001,742 | -0.41(-1.36%) |
Feb 28, 2022 | 29.91 | 30.27 | 29.75 | 30.09 | 882,300 | -0.21(-0.69%) |
Feb 25, 2022 | 29.58 | 30.35 | 29.86 | 30.30 | 804,785 | +0.81(+2.75%) |
Feb 24, 2022 | 28.52 | 29.55 | 28.50 | 29.49 | 799,067 | +0.41(+1.41%) |
Feb 23, 2022 | 29.91 | 29.95 | 29.04 | 29.08 | 992,634 | -0.73(-2.45%) |
Feb 22, 2022 | 30.13 | 30.20 | 29.64 | 29.81 | 861,577 | -0.27(-0.90%) |
Feb 18, 2022 | 30.08 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 30.41 | 30.51 | 30.06 | 30.09 | 383,684 | -0.44(-1.44%) |
Feb 16, 2022 | 30.33 | 30.61 | 30.22 | 30.53 | 427,046 | -0.01(-0.03%) |
Feb 15, 2022 | 30.09 | 30.56 | 30.09 | 30.54 | 245,279 | +0.70(+2.35%) |
Feb 14, 2022 | 30.00 | 30.06 | 29.65 | 29.84 | 795,524 | -0.20(-0.67%) |
Feb 11, 2022 | 30.58 | 30.66 | 29.98 | 30.04 | 746,919 | -0.51(-1.67%) |
Feb 10, 2022 | 30.72 | 31.07 | 30.45 | 30.55 | 416,917 | -0.68(-2.19%) |
Feb 09, 2022 | 30.86 | 31.24 | 30.86 | 31.23 | 368,216 | +0.59(+1.91%) |
Feb 08, 2022 | 30.52 | 30.74 | 30.45 | 30.65 | 547,766 | +0.15(+0.49%) |
Feb 07, 2022 | 30.57 | 30.68 | 30.43 | 30.50 | 441,935 | -0.05(-0.16%) |
Feb 04, 2022 | 30.53 | 30.78 | 30.25 | 30.55 | 335,557 | -0.14(-0.46%) |
Feb 03, 2022 | 30.86 | 30.69 | 30.69 | 475,396 | -0.34(-1.10%) | |
Feb 02, 2022 | 30.99 | 31.10 | 30.82 | 31.03 | 443,267 | +0.07(+0.23%) |
Feb 01, 2022 | 30.66 | 31.00 | 30.57 | 30.96 | 984,032 | +0.03(+0.10%) |
Jan 31, 2022 | 30.41 | 30.97 | 30.93 | 714,002 | +0.42(+1.38%) | |
Jan 28, 2022 | 29.61 | 30.52 | 29.55 | 30.51 | 1,081,096 | +0.85(+2.87%) |
Jan 27, 2022 | 29.75 | 30.39 | 29.57 | 29.66 | 988,795 | -0.15(-0.50%) |
Jan 26, 2022 | 30.63 | 30.72 | 29.63 | 29.81 | 1,334,149 | -0.65(-2.13%) |
Jan 25, 2022 | 30.43 | 30.70 | 30.06 | 30.46 | 1,751,123 | -0.40(-1.30%) |
Jan 24, 2022 | 30.53 | 30.91 | 29.86 | 30.86 | 7,588,755 | +0.18(+0.59%) |
Jan 21, 2022 | 31.18 | 31.28 | 30.65 | 30.68 | 884,074 | -0.54(-1.73%) |
Jan 20, 2022 | 31.69 | 32.00 | 31.20 | 31.22 | 387,834 | -0.32(-1.01%) |
Jan 19, 2022 | 31.66 | 31.83 | 31.47 | 31.54 | 471,681 | -0.25(-0.79%) |
Jan 18, 2022 | 31.98 | 32.03 | 31.70 | 31.79 | 403,771 | -0.61(-1.88%) |
Jan 14, 2022 | 32.40 | 0 | -0.09(-0.28%) | |||
Jan 13, 2022 | 32.64 | 32.76 | 32.42 | 32.49 | 363,196 | -0.21(-0.64%) |
Jan 12, 2022 | 32.86 | 33.04 | 32.65 | 32.70 | 366,401 | -0.14(-0.43%) |
Jan 11, 2022 | 32.58 | 32.85 | 32.40 | 32.84 | 244,592 | +0.29(+0.89%) |
Jan 10, 2022 | 32.42 | 32.58 | 32.15 | 32.55 | 485,443 | +0.02(+0.06%) |
Jan 07, 2022 | 32.48 | 32.72 | 32.45 | 32.53 | 294,112 | -0.03(-0.09%) |
Jan 06, 2022 | 32.56 | 32.83 | 32.48 | 32.56 | 654,980 | +0.00(+0.00%) |
Jan 05, 2022 | 32.90 | 33.20 | 32.54 | 32.56 | 387,876 | -0.39(-1.18%) |
Jan 04, 2022 | 33.16 | 33.32 | 32.87 | 32.95 | 513,334 | -0.20(-0.60%) |