Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.05 | 31.36 | 30.70 | 30.72 | 499,200 | -0.51(-1.62%) |
Mar 30, 2022 | 32.25 | 32.40 | 31.02 | 31.22 | 275,854 | -0.95(-2.94%) |
Mar 29, 2022 | 32.13 | 32.38 | 31.81 | 32.17 | 348,548 | +0.47(+1.48%) |
Mar 28, 2022 | 31.94 | 32.08 | 31.30 | 31.70 | 214,163 | -0.35(-1.08%) |
Mar 25, 2022 | 31.39 | 32.11 | 31.39 | 32.05 | 252,204 | +0.58(+1.84%) |
Mar 24, 2022 | 31.46 | 31.59 | 31.08 | 31.47 | 244,076 | +0.22(+0.69%) |
Mar 23, 2022 | 32.17 | 32.18 | 31.25 | 31.25 | 208,681 | -1.07(-3.30%) |
Mar 22, 2022 | 32.33 | 32.79 | 32.23 | 32.32 | 441,417 | +0.14(+0.44%) |
Mar 21, 2022 | 32.15 | 32.63 | 31.94 | 32.18 | 262,517 | +0.03(+0.09%) |
Mar 18, 2022 | 32.39 | 32.39 | 31.54 | 32.15 | 622,985 | -0.37(-1.15%) |
Mar 17, 2022 | 32.86 | 32.86 | 32.25 | 32.53 | 252,336 | -0.44(-1.33%) |
Mar 16, 2022 | 32.53 | 33.15 | 32.47 | 32.97 | 484,364 | +0.51(+1.59%) |
Mar 15, 2022 | 32.76 | 33.27 | 32.02 | 32.45 | 519,684 | +0.42(+1.32%) |
Mar 14, 2022 | 32.98 | 33.18 | 31.77 | 32.03 | 340,779 | -0.49(-1.50%) |
Mar 11, 2022 | 32.11 | 32.81 | 32.11 | 32.52 | 378,588 | +0.54(+1.70%) |
Mar 10, 2022 | 31.58 | 32.07 | 31.57 | 31.97 | 238,538 | +0.05(+0.15%) |
Mar 09, 2022 | 32.06 | 32.33 | 31.68 | 31.93 | 425,401 | +0.60(+1.91%) |
Mar 08, 2022 | 31.53 | 32.10 | 30.99 | 31.33 | 630,012 | +0.12(+0.39%) |
Mar 07, 2022 | 32.24 | 32.29 | 31.16 | 31.21 | 411,559 | -1.36(-4.17%) |
Mar 04, 2022 | 32.48 | 32.70 | 32.04 | 32.56 | 572,381 | -0.52(-1.58%) |
Mar 03, 2022 | 33.23 | 33.46 | 32.76 | 33.09 | 487,285 | -0.14(-0.42%) |
Mar 02, 2022 | 32.38 | 33.56 | 32.15 | 33.23 | 354,726 | +1.02(+3.17%) |
Mar 01, 2022 | 33.01 | 33.42 | 31.84 | 32.21 | 850,287 | -1.10(-3.29%) |
Feb 28, 2022 | 33.23 | 33.37 | 32.90 | 33.30 | 547,269 | -0.34(-1.00%) |
Feb 25, 2022 | 32.27 | 33.70 | 32.84 | 33.64 | 468,681 | +1.62(+5.06%) |
Feb 24, 2022 | 32.14 | 32.20 | 30.97 | 32.02 | 1,046,754 | -1.24(-3.72%) |
Feb 23, 2022 | 33.65 | 33.85 | 33.19 | 33.26 | 421,037 | -0.20(-0.59%) |
Feb 22, 2022 | 33.50 | 33.71 | 33.17 | 33.45 | 416,139 | -0.14(-0.42%) |
Feb 18, 2022 | 33.59 | 0 | +0.41(+1.24%) | |||
Feb 17, 2022 | 33.93 | 33.95 | 33.14 | 33.18 | 284,548 | -0.89(-2.61%) |
Feb 16, 2022 | 33.75 | 34.24 | 33.46 | 34.07 | 596,499 | +0.21(+0.61%) |
Feb 15, 2022 | 33.24 | 33.96 | 33.12 | 33.86 | 1,321,088 | +1.05(+3.19%) |
Feb 14, 2022 | 33.35 | 33.57 | 32.58 | 32.82 | 1,716,894 | -0.43(-1.29%) |
Feb 11, 2022 | 33.10 | 33.78 | 32.95 | 33.25 | 367,067 | +0.07(+0.23%) |
Feb 10, 2022 | 33.43 | 33.73 | 32.95 | 33.17 | 1,039,862 | -0.23(-0.70%) |
Feb 09, 2022 | 33.46 | 33.88 | 33.37 | 33.41 | 571,824 | -0.25(-0.75%) |
Feb 08, 2022 | 33.01 | 33.77 | 33.01 | 33.66 | 1,036,883 | +0.79(+2.39%) |
Feb 07, 2022 | 32.81 | 33.08 | 32.54 | 32.87 | 290,318 | +0.11(+0.34%) |
Feb 04, 2022 | 32.77 | 32.96 | 32.34 | 32.76 | 358,424 | +0.08(+0.26%) |
Feb 03, 2022 | 32.67 | 32.68 | 405,107 | +0.14(+0.43%) | ||
Feb 02, 2022 | 32.42 | 32.59 | 31.97 | 32.54 | 440,367 | +0.02(+0.06%) |
Feb 01, 2022 | 32.43 | 32.64 | 32.09 | 32.52 | 509,355 | -0.04(-0.11%) |
Jan 31, 2022 | 32.27 | 32.55 | 748,125 | +0.05(+0.14%) | ||
Jan 28, 2022 | 32.29 | 32.54 | 31.70 | 32.51 | 498,103 | +0.20(+0.60%) |
Jan 27, 2022 | 32.76 | 33.17 | 32.08 | 32.31 | 588,513 | -0.32(-0.97%) |
Jan 26, 2022 | 33.08 | 33.45 | 32.25 | 32.63 | 507,071 | -0.40(-1.21%) |
Jan 25, 2022 | 32.76 | 33.36 | 32.17 | 33.03 | 358,857 | +0.01(+0.03%) |
Jan 24, 2022 | 32.00 | 33.12 | 31.91 | 33.02 | 1,009,101 | +0.67(+2.07%) |
Jan 21, 2022 | 32.58 | 33.22 | 32.21 | 32.35 | 416,072 | -0.54(-1.64%) |
Jan 20, 2022 | 33.83 | 35.15 | 32.80 | 32.89 | 513,378 | -1.06(-3.12%) |
Jan 19, 2022 | 34.87 | 34.87 | 33.79 | 33.95 | 726,961 | -0.81(-2.33%) |
Jan 18, 2022 | 35.07 | 35.38 | 34.62 | 34.76 | 602,294 | -0.10(-0.29%) |
Jan 14, 2022 | 34.86 | 0 | +0.65(+1.90%) | |||
Jan 13, 2022 | 33.75 | 34.31 | 33.69 | 34.21 | 528,112 | +0.54(+1.60%) |
Jan 12, 2022 | 33.59 | 33.85 | 33.04 | 33.67 | 1,166,743 | +0.11(+0.33%) |
Jan 11, 2022 | 33.87 | 33.91 | 32.94 | 33.56 | 357,455 | -0.24(-0.72%) |
Jan 10, 2022 | 33.68 | 34.08 | 33.59 | 33.80 | 402,161 | +0.33(+0.97%) |
Jan 07, 2022 | 33.20 | 33.51 | 32.91 | 33.47 | 546,692 | +0.24(+0.73%) |
Jan 06, 2022 | 32.67 | 33.33 | 32.37 | 33.23 | 430,192 | +1.16(+3.62%) |
Jan 05, 2022 | 32.11 | 32.56 | 31.88 | 32.07 | 692,538 | +0.20(+0.61%) |
Jan 04, 2022 | 31.78 | 32.20 | 31.43 | 31.88 | 233,181 | +0.60(+1.93%) |