Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 37.57 | 38.01 | 36.48 | 37.51 | 18,080 | +0.07(+0.18%) |
Mar 30, 2022 | 37.29 | 37.64 | 36.32 | 37.44 | 15,063 | -0.55(-1.43%) |
Mar 29, 2022 | 37.94 | 38.92 | 36.08 | 37.99 | 27,176 | +0.11(+0.28%) |
Mar 28, 2022 | 38.25 | 39.51 | 37.63 | 37.88 | 58,228 | -0.05(-0.13%) |
Mar 25, 2022 | 37.54 | 38.49 | 37.11 | 37.93 | 26,385 | +0.39(+1.04%) |
Mar 24, 2022 | 36.34 | 37.83 | 36.34 | 37.54 | 41,155 | +1.20(+3.29%) |
Mar 23, 2022 | 35.77 | 36.34 | 35.75 | 36.34 | 12,888 | +0.46(+1.28%) |
Mar 22, 2022 | 35.57 | 36.31 | 34.92 | 35.88 | 16,556 | -0.07(-0.19%) |
Mar 21, 2022 | 34.05 | 36.16 | 34.05 | 35.95 | 28,692 | +1.52(+4.42%) |
Mar 18, 2022 | 31.27 | 34.43 | 31.27 | 34.43 | 41,406 | +3.03(+9.66%) |
Mar 17, 2022 | 30.08 | 31.58 | 29.91 | 31.40 | 18,632 | +1.61(+5.39%) |
Mar 16, 2022 | 29.21 | 30.31 | 28.82 | 29.79 | 25,626 | +0.55(+1.86%) |
Mar 15, 2022 | 28.55 | 29.70 | 28.54 | 29.25 | 28,582 | +0.47(+1.63%) |
Mar 14, 2022 | 28.37 | 29.12 | 28.04 | 28.78 | 94,181 | +0.20(+0.70%) |
Mar 11, 2022 | 29.45 | 30.59 | 28.17 | 28.58 | 69,007 | -0.87(-2.96%) |
Mar 10, 2022 | 28.42 | 29.75 | 27.75 | 29.45 | 81,721 | +0.93(+3.25%) |
Mar 09, 2022 | 29.17 | 29.39 | 28.38 | 28.52 | 72,939 | -0.25(-0.86%) |
Mar 08, 2022 | 28.69 | 29.15 | 27.41 | 28.77 | 57,940 | +0.07(+0.23%) |
Mar 07, 2022 | 29.33 | 29.33 | 27.45 | 28.70 | 34,208 | -0.63(-2.15%) |
Mar 04, 2022 | 31.35 | 31.35 | 28.61 | 29.33 | 56,081 | -1.83(-5.87%) |
Mar 03, 2022 | 32.80 | 32.80 | 28.63 | 31.16 | 40,543 | +0.74(+2.44%) |
Mar 02, 2022 | 29.59 | 32.23 | 29.59 | 30.42 | 34,436 | +1.48(+5.12%) |
Mar 01, 2022 | 29.76 | 30.55 | 28.84 | 28.94 | 13,112 | -0.45(-1.52%) |
Feb 28, 2022 | 28.93 | 29.94 | 28.93 | 29.38 | 6,210 | +0.56(+1.95%) |
Feb 25, 2022 | 28.33 | 28.93 | 28.30 | 28.82 | 11,530 | +1.63(+5.98%) |
Feb 24, 2022 | 27.21 | 28.08 | 27.20 | 27.20 | 6,249 | -1.09(-3.86%) |
Feb 23, 2022 | 28.23 | 28.29 | 27.02 | 28.29 | 20,278 | +0.72(+2.60%) |
Feb 22, 2022 | 28.71 | 28.71 | 27.17 | 27.57 | 14,242 | -0.96(-3.38%) |
Feb 18, 2022 | 28.54 | 0 | -0.29(-1.02%) | |||
Feb 17, 2022 | 29.15 | 29.15 | 28.35 | 28.83 | 7,733 | -0.48(-1.65%) |
Feb 16, 2022 | 30.05 | 30.05 | 29.28 | 29.32 | 15,014 | -0.01(-0.03%) |
Feb 15, 2022 | 28.95 | 29.86 | 28.95 | 29.33 | 4,677 | +0.39(+1.35%) |
Feb 14, 2022 | 28.85 | 29.64 | 28.44 | 28.94 | 7,867 | -0.15(-0.52%) |
Feb 11, 2022 | 29.62 | 30.25 | 28.71 | 29.09 | 22,377 | +0.00(+0.00%) |
Feb 10, 2022 | 28.98 | 29.98 | 28.95 | 29.09 | 6,862 | -0.31(-1.07%) |
Feb 09, 2022 | 29.47 | 29.83 | 28.74 | 29.40 | 24,139 | -0.09(-0.32%) |
Feb 08, 2022 | 29.71 | 29.86 | 28.82 | 29.50 | 21,234 | -0.38(-1.29%) |
Feb 07, 2022 | 30.94 | 30.94 | 29.65 | 29.88 | 6,948 | +0.07(+0.24%) |
Feb 04, 2022 | 29.63 | 30.13 | 29.29 | 29.81 | 18,422 | +0.70(+2.42%) |
Feb 03, 2022 | 29.03 | 29.54 | 29.02 | 29.11 | 3,483 | -0.64(-2.14%) |
Feb 02, 2022 | 29.35 | 29.99 | 29.02 | 29.74 | 10,163 | +0.56(+1.92%) |
Feb 01, 2022 | 28.95 | 29.56 | 28.18 | 29.18 | 24,811 | +0.19(+0.66%) |
Jan 31, 2022 | 28.93 | 29.60 | 28.99 | 36,559 | +0.07(+0.23%) | |
Jan 28, 2022 | 28.90 | 29.93 | 28.52 | 28.93 | 11,239 | -0.08(-0.26%) |
Jan 27, 2022 | 29.39 | 30.23 | 28.90 | 29.00 | 4,564 | +0.09(+0.30%) |
Jan 26, 2022 | 30.79 | 31.31 | 28.85 | 28.92 | 11,557 | -0.86(-2.87%) |
Jan 25, 2022 | 29.49 | 30.06 | 29.18 | 29.77 | 4,272 | -0.11(-0.38%) |
Jan 24, 2022 | 31.69 | 31.69 | 29.42 | 29.89 | 14,522 | -2.40(-7.45%) |
Jan 21, 2022 | 32.36 | 32.69 | 31.63 | 32.29 | 5,031 | -0.88(-2.64%) |
Jan 20, 2022 | 33.17 | 33.17 | 32.41 | 33.17 | 2,497 | +0.27(+0.81%) |
Jan 19, 2022 | 33.15 | 33.18 | 32.19 | 32.90 | 3,206 | -0.09(-0.26%) |
Jan 18, 2022 | 33.27 | 33.27 | 32.07 | 32.99 | 13,938 | -0.36(-1.08%) |
Jan 14, 2022 | 33.35 | 0 | +0.30(+0.92%) | |||
Jan 13, 2022 | 33.10 | 34.12 | 33.04 | 33.04 | 5,965 | +0.25(+0.75%) |
Jan 12, 2022 | 33.27 | 33.49 | 32.80 | 32.80 | 4,024 | +0.08(+0.26%) |
Jan 11, 2022 | 33.24 | 33.24 | 32.70 | 32.71 | 3,789 | +0.10(+0.29%) |
Jan 10, 2022 | 32.56 | 33.51 | 32.56 | 32.61 | 3,719 | +0.14(+0.44%) |
Jan 07, 2022 | 34.16 | 34.22 | 32.23 | 32.47 | 7,516 | -0.70(-2.12%) |
Jan 06, 2022 | 36.12 | 36.12 | 32.47 | 33.18 | 3,874 | -0.84(-2.46%) |
Jan 05, 2022 | 34.12 | 35.03 | 33.44 | 34.01 | 4,449 | +0.06(+0.17%) |
Jan 04, 2022 | 35.72 | 36.25 | 33.40 | 33.96 | 12,769 | -1.93(-5.38%) |