Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.50 | 32.50 | 32.15 | 32.15 | 172,251 | -0.39(-1.20%) |
Mar 30, 2022 | 32.61 | 32.78 | 32.48 | 32.54 | 113,254 | -0.13(-0.41%) |
Mar 29, 2022 | 32.65 | 32.70 | 32.48 | 32.67 | 127,345 | +0.48(+1.50%) |
Mar 28, 2022 | 32.07 | 32.19 | 31.93 | 32.19 | 139,233 | +0.08(+0.24%) |
Mar 25, 2022 | 32.06 | 32.12 | 31.90 | 32.11 | 224,575 | -0.16(-0.51%) |
Mar 24, 2022 | 32.16 | 32.35 | 32.10 | 32.28 | 126,110 | +0.16(+0.50%) |
Mar 23, 2022 | 32.08 | 32.41 | 32.02 | 32.12 | 66,787 | -0.25(-0.79%) |
Mar 22, 2022 | 32.22 | 32.46 | 32.22 | 32.37 | 95,639 | +0.44(+1.39%) |
Mar 21, 2022 | 31.95 | 32.00 | 31.72 | 31.93 | 151,900 | -0.51(-1.57%) |
Mar 18, 2022 | 31.78 | 32.44 | 31.70 | 32.44 | 353,382 | +0.39(+1.21%) |
Mar 17, 2022 | 31.85 | 32.06 | 31.67 | 32.05 | 90,373 | -0.04(-0.12%) |
Mar 16, 2022 | 31.17 | 32.11 | 31.14 | 32.09 | 275,205 | +2.05(+6.82%) |
Mar 15, 2022 | 29.66 | 30.11 | 29.60 | 30.05 | 348,143 | -0.08(-0.28%) |
Mar 14, 2022 | 30.48 | 30.65 | 30.05 | 30.13 | 124,125 | -0.57(-1.84%) |
Mar 11, 2022 | 31.40 | 31.43 | 30.68 | 30.70 | 186,711 | -0.44(-1.42%) |
Mar 10, 2022 | 31.33 | 31.04 | 31.14 | 94,556 | -0.52(-1.64%) | |
Mar 09, 2022 | 31.22 | 31.71 | 31.22 | 31.66 | 211,623 | +0.76(+2.47%) |
Mar 08, 2022 | 30.96 | 31.27 | 30.74 | 30.89 | 199,021 | +0.01(+0.03%) |
Mar 07, 2022 | 31.16 | 31.50 | 30.84 | 30.88 | 586,502 | -1.10(-3.45%) |
Mar 04, 2022 | 31.97 | 32.15 | 31.82 | 31.99 | 127,857 | -0.59(-1.82%) |
Mar 03, 2022 | 32.78 | 32.86 | 32.51 | 32.58 | 131,412 | -0.26(-0.80%) |
Mar 02, 2022 | 32.71 | 33.00 | 32.53 | 32.85 | 115,728 | +0.24(+0.72%) |
Mar 01, 2022 | 32.92 | 33.21 | 32.50 | 32.61 | 206,425 | -0.65(-1.96%) |
Feb 28, 2022 | 32.95 | 33.37 | 32.90 | 33.26 | 128,895 | -0.45(-1.34%) |
Feb 25, 2022 | 33.31 | 33.72 | 33.33 | 33.71 | 150,081 | +0.59(+1.79%) |
Feb 24, 2022 | 32.17 | 33.12 | 32.02 | 33.12 | 530,951 | -0.76(-2.25%) |
Feb 23, 2022 | 34.41 | 34.42 | 33.84 | 33.88 | 165,723 | -0.42(-1.24%) |
Feb 22, 2022 | 34.21 | 34.45 | 34.09 | 34.31 | 126,176 | -0.37(-1.06%) |
Feb 18, 2022 | 34.67 | 0 | -0.23(-0.65%) | |||
Feb 17, 2022 | 35.08 | 35.13 | 34.82 | 34.90 | 121,955 | -0.34(-0.96%) |
Feb 16, 2022 | 34.98 | 35.37 | 34.98 | 35.24 | 88,330 | +0.21(+0.59%) |
Feb 15, 2022 | 34.75 | 35.03 | 34.75 | 35.03 | 77,554 | +0.67(+1.95%) |
Feb 14, 2022 | 34.47 | 34.50 | 34.18 | 34.36 | 78,619 | -0.29(-0.84%) |
Feb 11, 2022 | 35.03 | 35.17 | 34.56 | 34.66 | 556,381 | -0.36(-1.02%) |
Feb 10, 2022 | 34.88 | 35.45 | 34.88 | 35.01 | 254,319 | -0.25(-0.70%) |
Feb 09, 2022 | 34.97 | 35.26 | 34.96 | 35.26 | 130,075 | +0.51(+1.47%) |
Feb 08, 2022 | 34.36 | 34.75 | 34.36 | 34.75 | 158,897 | +0.41(+1.21%) |
Feb 07, 2022 | 34.25 | 34.50 | 34.25 | 34.33 | 357,690 | +0.00(+0.00%) |
Feb 04, 2022 | 34.12 | 34.48 | 34.09 | 34.33 | 115,287 | +0.08(+0.22%) |
Feb 03, 2022 | 34.20 | 34.26 | 179,403 | -0.41(-1.20%) | ||
Feb 02, 2022 | 34.79 | 34.79 | 34.45 | 34.67 | 120,587 | +0.02(+0.05%) |
Feb 01, 2022 | 34.61 | 34.67 | 34.34 | 34.66 | 128,224 | +0.15(+0.44%) |
Jan 31, 2022 | 33.90 | 34.50 | 34.50 | 504,873 | +0.97(+2.90%) | |
Jan 28, 2022 | 33.37 | 33.53 | 33.13 | 33.53 | 134,745 | +0.16(+0.48%) |
Jan 27, 2022 | 33.60 | 33.67 | 33.29 | 33.37 | 220,518 | -0.37(-1.09%) |
Jan 26, 2022 | 34.23 | 34.31 | 33.67 | 33.74 | 146,553 | -0.26(-0.78%) |
Jan 25, 2022 | 33.86 | 34.17 | 33.68 | 34.00 | 215,599 | -0.14(-0.41%) |
Jan 24, 2022 | 34.04 | 34.15 | 33.41 | 34.15 | 318,141 | -0.40(-1.15%) |
Jan 21, 2022 | 34.95 | 34.99 | 34.54 | 34.54 | 521,564 | -0.48(-1.37%) |
Jan 20, 2022 | 35.37 | 35.52 | 35.01 | 35.02 | 133,871 | +0.12(+0.35%) |
Jan 19, 2022 | 34.96 | 35.09 | 34.89 | 34.90 | 92,719 | +0.22(+0.63%) |
Jan 18, 2022 | 34.72 | 34.90 | 34.68 | 34.68 | 205,290 | -0.63(-1.79%) |
Jan 14, 2022 | 35.32 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 35.59 | 35.71 | 35.32 | 35.33 | 196,157 | -0.50(-1.39%) |
Jan 12, 2022 | 35.67 | 35.89 | 35.63 | 35.83 | 325,258 | +0.47(+1.33%) |
Jan 11, 2022 | 35.10 | 35.46 | 35.10 | 35.36 | 846,625 | +0.44(+1.27%) |
Jan 10, 2022 | 34.88 | 34.92 | 34.66 | 34.92 | 184,430 | +0.00(+0.00%) |
Jan 07, 2022 | 34.79 | 34.94 | 34.66 | 34.92 | 212,786 | +0.25(+0.71%) |
Jan 06, 2022 | 34.51 | 34.77 | 34.44 | 34.67 | 98,260 | +0.14(+0.41%) |
Jan 05, 2022 | 34.88 | 35.06 | 34.46 | 34.53 | 124,320 | -0.45(-1.29%) |
Jan 04, 2022 | 35.08 | 35.09 | 34.91 | 34.99 | 142,653 | -0.08(-0.22%) |