Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.62 | 28.91 | 27.90 | 28.12 | 632,328 | -0.46(-1.61%) |
Mar 30, 2022 | 30.09 | 30.24 | 28.55 | 28.58 | 170,683 | -1.60(-5.30%) |
Mar 29, 2022 | 29.43 | 30.29 | 29.24 | 30.18 | 328,385 | +1.11(+3.82%) |
Mar 28, 2022 | 28.98 | 29.37 | 28.43 | 29.07 | 171,998 | +0.25(+0.87%) |
Mar 25, 2022 | 30.38 | 30.58 | 28.64 | 28.82 | 194,657 | -1.92(-6.25%) |
Mar 24, 2022 | 30.31 | 30.86 | 30.00 | 30.74 | 96,980 | +0.81(+2.71%) |
Mar 23, 2022 | 30.07 | 30.69 | 29.82 | 29.93 | 118,662 | -0.50(-1.64%) |
Mar 22, 2022 | 30.68 | 31.20 | 30.13 | 30.43 | 129,734 | -0.07(-0.23%) |
Mar 21, 2022 | 30.91 | 31.05 | 30.22 | 30.50 | 416,004 | -0.30(-0.97%) |
Mar 18, 2022 | 30.95 | 31.54 | 30.60 | 30.80 | 473,373 | -0.20(-0.65%) |
Mar 17, 2022 | 30.33 | 31.16 | 29.86 | 31.00 | 359,212 | +0.60(+1.97%) |
Mar 16, 2022 | 30.00 | 30.87 | 30.00 | 30.40 | 324,391 | +0.55(+1.84%) |
Mar 15, 2022 | 29.01 | 29.89 | 28.71 | 29.85 | 187,474 | +0.85(+2.93%) |
Mar 14, 2022 | 28.85 | 30.37 | 28.48 | 29.00 | 282,586 | +0.45(+1.58%) |
Mar 11, 2022 | 30.03 | 30.53 | 28.47 | 28.55 | 450,651 | -1.13(-3.81%) |
Mar 10, 2022 | 30.04 | 30.47 | 28.92 | 29.68 | 334,063 | +1.09(+3.81%) |
Mar 09, 2022 | 28.00 | 29.49 | 27.68 | 28.59 | 136,422 | +1.19(+4.34%) |
Mar 08, 2022 | 26.79 | 27.82 | 26.40 | 27.40 | 229,560 | +0.81(+3.05%) |
Mar 07, 2022 | 27.33 | 27.75 | 26.47 | 26.59 | 197,394 | -0.87(-3.17%) |
Mar 04, 2022 | 27.69 | 27.69 | 26.83 | 27.46 | 106,726 | -0.70(-2.49%) |
Mar 03, 2022 | 29.26 | 29.26 | 27.86 | 28.16 | 200,329 | -0.88(-3.03%) |
Mar 02, 2022 | 29.65 | 30.20 | 28.91 | 29.04 | 85,915 | -0.54(-1.83%) |
Mar 01, 2022 | 30.32 | 30.76 | 29.46 | 29.58 | 102,102 | -0.82(-2.70%) |
Feb 28, 2022 | 30.34 | 30.90 | 29.97 | 30.40 | 133,989 | -0.14(-0.46%) |
Feb 25, 2022 | 30.03 | 30.64 | 29.36 | 30.54 | 257,557 | +0.67(+2.24%) |
Feb 24, 2022 | 27.38 | 29.99 | 27.38 | 29.87 | 153,534 | +1.42(+4.99%) |
Feb 23, 2022 | 29.26 | 29.50 | 28.15 | 28.45 | 151,070 | -0.56(-1.93%) |
Feb 22, 2022 | 29.25 | 29.81 | 28.85 | 29.01 | 107,327 | -0.33(-1.12%) |
Feb 18, 2022 | 29.34 | 0 | -0.67(-2.23%) | |||
Feb 17, 2022 | 30.30 | 31.00 | 29.87 | 30.01 | 107,944 | -0.47(-1.54%) |
Feb 16, 2022 | 31.52 | 31.52 | 30.16 | 30.48 | 75,444 | -1.10(-3.48%) |
Feb 15, 2022 | 31.72 | 32.12 | 31.11 | 31.58 | 114,142 | +0.29(+0.93%) |
Feb 14, 2022 | 31.62 | 32.10 | 30.71 | 31.29 | 98,700 | -0.23(-0.73%) |
Feb 11, 2022 | 31.95 | 32.13 | 30.75 | 31.52 | 296,022 | -0.10(-0.32%) |
Feb 10, 2022 | 31.56 | 32.25 | 31.17 | 31.62 | 126,254 | -0.38(-1.19%) |
Feb 09, 2022 | 32.44 | 32.59 | 31.51 | 32.00 | 216,912 | -0.01(-0.03%) |
Feb 08, 2022 | 32.00 | 32.53 | 31.68 | 32.01 | 70,551 | +0.01(+0.03%) |
Feb 07, 2022 | 31.73 | 32.46 | 31.34 | 32.00 | 120,247 | +0.27(+0.85%) |
Feb 04, 2022 | 31.20 | 31.81 | 30.34 | 31.73 | 127,888 | +0.87(+2.82%) |
Feb 03, 2022 | 31.55 | 30.37 | 30.86 | 142,242 | -1.30(-4.04%) | |
Feb 02, 2022 | 32.57 | 33.02 | 31.80 | 32.16 | 205,910 | -0.59(-1.80%) |
Feb 01, 2022 | 32.07 | 33.05 | 31.91 | 32.75 | 205,331 | +0.32(+0.99%) |
Jan 31, 2022 | 30.72 | 32.43 | 220,795 | +1.71(+5.57%) | ||
Jan 28, 2022 | 29.48 | 30.78 | 28.80 | 30.72 | 128,848 | +1.32(+4.49%) |
Jan 27, 2022 | 30.53 | 30.89 | 29.09 | 29.40 | 119,056 | -0.64(-2.13%) |
Jan 26, 2022 | 32.16 | 32.24 | 29.97 | 30.04 | 238,906 | -1.52(-4.82%) |
Jan 25, 2022 | 31.37 | 31.75 | 30.31 | 31.56 | 105,862 | -0.61(-1.90%) |
Jan 24, 2022 | 31.17 | 32.26 | 29.87 | 32.17 | 175,547 | +0.72(+2.29%) |
Jan 21, 2022 | 31.06 | 32.19 | 30.65 | 31.45 | 168,563 | +0.06(+0.19%) |
Jan 20, 2022 | 32.41 | 33.12 | 31.09 | 31.39 | 184,765 | -0.78(-2.42%) |
Jan 19, 2022 | 33.03 | 33.37 | 32.05 | 32.17 | 140,056 | -0.21(-0.65%) |
Jan 18, 2022 | 34.19 | 34.19 | 32.07 | 32.38 | 164,965 | -1.65(-4.85%) |
Jan 14, 2022 | 34.03 | 0 | +0.73(+2.19%) | |||
Jan 13, 2022 | 35.00 | 35.43 | 33.24 | 33.30 | 278,037 | -1.79(-5.10%) |
Jan 12, 2022 | 36.33 | 37.18 | 35.09 | 35.09 | 197,021 | -1.18(-3.25%) |
Jan 11, 2022 | 36.23 | 36.78 | 35.29 | 36.27 | 137,313 | +0.61(+1.71%) |
Jan 10, 2022 | 37.38 | 37.38 | 35.36 | 35.66 | 342,105 | -1.84(-4.91%) |
Jan 07, 2022 | 37.79 | 38.76 | 37.28 | 37.50 | 207,846 | -0.18(-0.48%) |
Jan 06, 2022 | 38.29 | 39.07 | 37.55 | 37.68 | 285,906 | -0.74(-1.93%) |
Jan 05, 2022 | 40.99 | 41.12 | 37.40 | 38.42 | 247,090 | -2.64(-6.43%) |
Jan 04, 2022 | 41.62 | 41.99 | 39.81 | 41.06 | 207,415 | -0.54(-1.30%) |