Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.53 | 30.53 | 29.82 | 29.98 | 56,974 | -0.47(-1.54%) |
Mar 30, 2022 | 30.47 | 30.66 | 30.33 | 30.45 | 34,218 | -0.14(-0.45%) |
Mar 29, 2022 | 30.90 | 30.96 | 30.12 | 30.59 | 54,083 | -0.41(-1.32%) |
Mar 28, 2022 | 30.46 | 31.01 | 30.31 | 30.99 | 32,918 | +0.54(+1.76%) |
Mar 25, 2022 | 30.39 | 31.92 | 30.38 | 30.46 | 58,108 | +0.06(+0.20%) |
Mar 24, 2022 | 29.03 | 30.48 | 29.03 | 30.40 | 43,983 | +1.59(+5.51%) |
Mar 23, 2022 | 28.71 | 29.00 | 28.55 | 28.81 | 28,087 | +0.20(+0.72%) |
Mar 22, 2022 | 28.50 | 28.93 | 28.23 | 28.61 | 58,986 | +0.33(+1.18%) |
Mar 21, 2022 | 28.44 | 28.54 | 28.05 | 28.27 | 53,559 | +0.06(+0.21%) |
Mar 18, 2022 | 27.80 | 28.37 | 27.45 | 28.21 | 127,435 | -0.33(-1.17%) |
Mar 17, 2022 | 28.30 | 28.74 | 28.10 | 28.55 | 78,045 | +0.01(+0.03%) |
Mar 16, 2022 | 28.61 | 28.70 | 28.20 | 28.54 | 36,924 | -0.12(-0.42%) |
Mar 15, 2022 | 28.46 | 28.78 | 28.03 | 28.66 | 72,243 | +0.53(+1.89%) |
Mar 14, 2022 | 28.18 | 28.76 | 27.90 | 28.13 | 71,750 | -0.63(-2.20%) |
Mar 11, 2022 | 28.72 | 28.92 | 28.44 | 28.76 | 26,485 | -0.15(-0.52%) |
Mar 10, 2022 | 29.53 | 29.53 | 28.80 | 28.91 | 23,038 | -0.64(-2.17%) |
Mar 09, 2022 | 29.56 | 30.00 | 29.36 | 29.55 | 38,221 | -0.07(-0.25%) |
Mar 08, 2022 | 29.32 | 29.84 | 29.16 | 29.62 | 42,290 | +0.44(+1.51%) |
Mar 07, 2022 | 29.15 | 29.31 | 29.02 | 29.18 | 40,587 | -0.12(-0.43%) |
Mar 04, 2022 | 29.14 | 29.34 | 28.86 | 29.31 | 33,549 | +0.24(+0.83%) |
Mar 03, 2022 | 29.14 | 29.14 | 28.83 | 29.07 | 19,697 | +0.28(+0.98%) |
Mar 02, 2022 | 28.89 | 28.98 | 28.52 | 28.78 | 38,095 | -0.22(-0.77%) |
Mar 01, 2022 | 29.11 | 29.24 | 28.71 | 29.01 | 35,060 | -0.29(-0.99%) |
Feb 28, 2022 | 29.37 | 29.37 | 28.81 | 29.30 | 27,617 | -0.17(-0.57%) |
Feb 25, 2022 | 28.81 | 29.47 | 28.92 | 29.47 | 27,206 | +0.75(+2.61%) |
Feb 24, 2022 | 28.88 | 29.05 | 28.07 | 28.72 | 40,528 | -0.34(-1.17%) |
Feb 23, 2022 | 29.05 | 29.25 | 28.73 | 29.06 | 38,590 | +0.17(+0.61%) |
Feb 22, 2022 | 29.07 | 29.11 | 28.54 | 28.88 | 37,265 | +0.18(+0.64%) |
Feb 18, 2022 | 28.70 | 0 | -0.46(-1.57%) | |||
Feb 17, 2022 | 29.13 | 29.17 | 28.83 | 29.16 | 29,405 | -0.02(-0.06%) |
Feb 16, 2022 | 29.14 | 29.56 | 28.77 | 29.17 | 48,772 | +0.18(+0.63%) |
Feb 15, 2022 | 28.97 | 29.06 | 28.51 | 28.99 | 31,924 | -0.25(-0.85%) |
Feb 14, 2022 | 29.36 | 29.42 | 28.98 | 29.24 | 22,104 | -0.24(-0.82%) |
Feb 11, 2022 | 30.43 | 30.71 | 29.27 | 29.48 | 40,452 | -1.63(-5.24%) |
Feb 10, 2022 | 31.81 | 31.81 | 30.95 | 31.11 | 35,582 | -1.03(-3.21%) |
Feb 09, 2022 | 30.73 | 32.21 | 30.73 | 32.15 | 54,328 | +1.58(+5.18%) |
Feb 08, 2022 | 30.60 | 30.76 | 30.38 | 30.56 | 22,456 | -0.10(-0.33%) |
Feb 07, 2022 | 30.95 | 30.95 | 30.56 | 30.66 | 14,610 | -0.14(-0.46%) |
Feb 04, 2022 | 30.27 | 30.96 | 30.08 | 30.81 | 61,600 | +0.74(+2.46%) |
Feb 03, 2022 | 30.23 | 29.99 | 30.07 | 23,477 | -0.17(-0.55%) | |
Feb 02, 2022 | 30.28 | 30.54 | 30.16 | 30.23 | 29,657 | +0.10(+0.33%) |
Feb 01, 2022 | 30.59 | 30.59 | 29.95 | 30.13 | 36,416 | -0.32(-1.07%) |
Jan 31, 2022 | 30.39 | 30.46 | 30.46 | 22,613 | -0.04(-0.14%) | |
Jan 28, 2022 | 29.73 | 30.51 | 29.73 | 30.50 | 34,399 | +0.55(+1.83%) |
Jan 27, 2022 | 29.87 | 30.24 | 29.87 | 29.95 | 26,592 | -0.10(-0.33%) |
Jan 26, 2022 | 30.48 | 30.61 | 29.82 | 30.05 | 26,678 | -0.52(-1.72%) |
Jan 25, 2022 | 30.17 | 30.60 | 30.13 | 30.57 | 30,403 | +0.40(+1.32%) |
Jan 24, 2022 | 30.38 | 30.44 | 29.44 | 30.17 | 46,198 | -0.21(-0.68%) |
Jan 21, 2022 | 30.41 | 30.47 | 30.24 | 30.38 | 38,526 | +0.11(+0.36%) |
Jan 20, 2022 | 30.71 | 30.75 | 30.19 | 30.27 | 35,275 | -0.27(-0.90%) |
Jan 19, 2022 | 30.36 | 30.55 | 30.20 | 30.55 | 25,832 | +0.35(+1.16%) |
Jan 18, 2022 | 30.66 | 31.20 | 30.18 | 30.20 | 31,771 | -1.00(-3.20%) |
Jan 14, 2022 | 31.20 | 0 | -0.27(-0.85%) | |||
Jan 13, 2022 | 30.94 | 31.68 | 30.82 | 31.46 | 62,395 | +0.65(+2.11%) |
Jan 12, 2022 | 30.71 | 30.89 | 30.60 | 30.81 | 24,030 | +0.26(+0.84%) |
Jan 11, 2022 | 30.40 | 30.57 | 29.87 | 30.56 | 30,840 | +0.28(+0.94%) |
Jan 10, 2022 | 29.82 | 30.46 | 29.70 | 30.27 | 53,590 | +0.37(+1.25%) |
Jan 07, 2022 | 29.96 | 29.96 | 29.75 | 29.90 | 27,446 | -0.11(-0.36%) |
Jan 06, 2022 | 30.18 | 30.53 | 29.97 | 30.01 | 29,620 | -0.24(-0.80%) |
Jan 05, 2022 | 30.11 | 30.56 | 30.11 | 30.25 | 25,939 | +0.37(+1.25%) |
Jan 04, 2022 | 29.72 | 29.92 | 29.49 | 29.87 | 25,837 | +0.31(+1.04%) |