Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.94 | 31.94 | 31.38 | 31.48 | 11,103 | +0.07(+0.24%) |
Mar 30, 2022 | 31.86 | 31.86 | 31.31 | 31.40 | 20,359 | -0.27(-0.85%) |
Mar 29, 2022 | 32.00 | 32.19 | 31.40 | 31.67 | 20,451 | -0.15(-0.47%) |
Mar 28, 2022 | 32.02 | 32.11 | 31.82 | 31.82 | 13,373 | -0.34(-1.07%) |
Mar 25, 2022 | 32.01 | 32.24 | 31.91 | 32.17 | 15,647 | +0.07(+0.23%) |
Mar 24, 2022 | 32.00 | 32.17 | 31.85 | 32.09 | 17,578 | +0.30(+0.94%) |
Mar 23, 2022 | 32.20 | 32.33 | 31.69 | 31.80 | 14,502 | -0.20(-0.61%) |
Mar 22, 2022 | 31.96 | 32.31 | 31.80 | 31.99 | 34,456 | +0.29(+0.91%) |
Mar 21, 2022 | 31.80 | 32.04 | 31.66 | 31.70 | 17,136 | +0.07(+0.24%) |
Mar 18, 2022 | 31.67 | 31.95 | 31.18 | 31.63 | 19,786 | -0.17(-0.53%) |
Mar 17, 2022 | 31.80 | 32.11 | 31.59 | 31.80 | 19,772 | +0.05(+0.15%) |
Mar 16, 2022 | 31.92 | 32.08 | 31.67 | 31.75 | 44,084 | +0.05(+0.15%) |
Mar 15, 2022 | 31.36 | 32.10 | 31.36 | 31.70 | 20,170 | -0.28(-0.87%) |
Mar 14, 2022 | 31.69 | 32.63 | 31.69 | 31.98 | 49,195 | +0.16(+0.50%) |
Mar 11, 2022 | 32.13 | 32.31 | 31.73 | 31.82 | 74,872 | -0.35(-1.10%) |
Mar 10, 2022 | 31.28 | 32.63 | 31.28 | 32.18 | 53,754 | +0.91(+2.92%) |
Mar 09, 2022 | 31.84 | 32.10 | 31.14 | 31.27 | 14,168 | -0.51(-1.60%) |
Mar 08, 2022 | 31.40 | 32.24 | 31.40 | 31.77 | 27,687 | +0.49(+1.56%) |
Mar 07, 2022 | 31.95 | 32.44 | 31.28 | 31.28 | 67,003 | -0.67(-2.10%) |
Mar 04, 2022 | 32.04 | 32.32 | 31.95 | 31.95 | 31,596 | -0.37(-1.15%) |
Mar 03, 2022 | 32.18 | 32.49 | 31.64 | 32.33 | 134,710 | +0.08(+0.26%) |
Mar 02, 2022 | 31.88 | 32.24 | 31.88 | 32.24 | 14,284 | +0.37(+1.17%) |
Mar 01, 2022 | 32.52 | 32.52 | 31.87 | 31.87 | 12,428 | -0.56(-1.72%) |
Feb 28, 2022 | 32.36 | 32.59 | 32.28 | 32.43 | 25,581 | -0.09(-0.29%) |
Feb 25, 2022 | 31.91 | 32.52 | 32.25 | 32.52 | 24,529 | +0.46(+1.42%) |
Feb 24, 2022 | 31.83 | 32.44 | 31.64 | 32.07 | 31,340 | +0.10(+0.32%) |
Feb 23, 2022 | 32.22 | 32.56 | 31.96 | 31.96 | 27,402 | -0.20(-0.64%) |
Feb 22, 2022 | 31.90 | 32.54 | 31.88 | 32.17 | 16,540 | +0.27(+0.85%) |
Feb 18, 2022 | 31.90 | 0 | -0.33(-1.04%) | |||
Feb 17, 2022 | 32.34 | 32.35 | 32.07 | 32.23 | 5,811 | -0.29(-0.89%) |
Feb 16, 2022 | 31.87 | 32.57 | 31.87 | 32.52 | 10,172 | +0.24(+0.75%) |
Feb 15, 2022 | 31.99 | 32.53 | 31.85 | 32.28 | 13,165 | +0.30(+0.93%) |
Feb 14, 2022 | 32.41 | 32.89 | 31.98 | 31.98 | 11,702 | +0.32(+1.00%) |
Feb 11, 2022 | 32.34 | 32.43 | 31.62 | 31.67 | 7,810 | -0.47(-1.45%) |
Feb 10, 2022 | 31.89 | 32.40 | 31.30 | 32.13 | 16,008 | +0.19(+0.58%) |
Feb 09, 2022 | 31.47 | 32.01 | 31.35 | 31.95 | 9,239 | +0.38(+1.20%) |
Feb 08, 2022 | 31.67 | 31.67 | 31.26 | 31.57 | 7,087 | +0.20(+0.65%) |
Feb 07, 2022 | 31.19 | 31.59 | 31.19 | 31.36 | 7,527 | -0.05(-0.15%) |
Feb 04, 2022 | 31.27 | 31.41 | 31.27 | 31.41 | 2,167 | +0.05(+0.15%) |
Feb 03, 2022 | 31.00 | 31.36 | 3,465 | -0.18(-0.59%) | ||
Feb 02, 2022 | 31.48 | 31.55 | 31.02 | 31.55 | 4,909 | +0.09(+0.29%) |
Feb 01, 2022 | 31.30 | 31.58 | 31.29 | 31.46 | 6,847 | +0.16(+0.50%) |
Jan 31, 2022 | 31.46 | 31.30 | 9,487 | +0.29(+0.92%) | ||
Jan 28, 2022 | 31.27 | 31.99 | 30.80 | 31.01 | 8,040 | +0.02(+0.06%) |
Jan 27, 2022 | 30.79 | 31.85 | 30.77 | 30.99 | 22,809 | +0.57(+1.89%) |
Jan 26, 2022 | 30.47 | 31.59 | 29.86 | 30.42 | 12,644 | +0.09(+0.31%) |
Jan 25, 2022 | 30.31 | 31.38 | 30.17 | 30.33 | 3,966 | -0.03(-0.09%) |
Jan 24, 2022 | 30.73 | 31.22 | 30.02 | 30.35 | 33,788 | -0.45(-1.47%) |
Jan 21, 2022 | 30.55 | 31.89 | 30.06 | 30.81 | 11,170 | +0.11(+0.35%) |
Jan 20, 2022 | 31.39 | 31.55 | 30.52 | 30.70 | 7,537 | -0.89(-2.83%) |
Jan 19, 2022 | 31.41 | 31.67 | 31.04 | 31.59 | 7,105 | +0.28(+0.88%) |
Jan 18, 2022 | 31.25 | 31.90 | 31.04 | 31.32 | 9,701 | -0.26(-0.81%) |
Jan 14, 2022 | 31.58 | 0 | -0.15(-0.47%) | |||
Jan 13, 2022 | 31.55 | 31.91 | 31.54 | 31.72 | 2,549 | +0.17(+0.53%) |
Jan 12, 2022 | 31.78 | 32.05 | 31.28 | 31.56 | 5,620 | -0.13(-0.41%) |
Jan 11, 2022 | 31.82 | 31.90 | 31.36 | 31.69 | 8,015 | +0.02(+0.07%) |
Jan 10, 2022 | 30.95 | 32.01 | 30.95 | 31.66 | 11,937 | +0.22(+0.69%) |
Jan 07, 2022 | 31.24 | 31.45 | 31.24 | 31.45 | 2,379 | +0.63(+2.04%) |
Jan 06, 2022 | 30.57 | 31.16 | 30.56 | 30.82 | 6,744 | +0.15(+0.48%) |
Jan 05, 2022 | 30.51 | 30.99 | 30.09 | 30.67 | 5,351 | +0.28(+0.91%) |
Jan 04, 2022 | 30.31 | 30.77 | 30.16 | 30.39 | 8,184 | +0.45(+1.51%) |