Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.97 | 32.09 | 30.72 | 30.93 | 93,020 | -0.96(-3.01%) |
Mar 30, 2022 | 33.48 | 33.57 | 31.70 | 31.89 | 61,533 | -1.35(-4.06%) |
Mar 29, 2022 | 32.72 | 33.52 | 32.72 | 33.24 | 101,967 | +1.04(+3.24%) |
Mar 28, 2022 | 32.93 | 32.93 | 31.48 | 32.20 | 73,571 | -0.91(-2.76%) |
Mar 25, 2022 | 33.25 | 33.74 | 32.76 | 33.11 | 74,153 | +0.06(+0.17%) |
Mar 24, 2022 | 34.50 | 34.50 | 33.01 | 33.06 | 98,705 | -0.98(-2.87%) |
Mar 23, 2022 | 34.28 | 34.90 | 33.98 | 34.03 | 58,479 | -0.67(-1.93%) |
Mar 22, 2022 | 33.55 | 35.05 | 33.55 | 34.70 | 122,261 | +1.29(+3.85%) |
Mar 21, 2022 | 33.82 | 33.84 | 32.93 | 33.42 | 107,852 | +0.07(+0.20%) |
Mar 18, 2022 | 34.03 | 34.76 | 33.28 | 33.35 | 316,653 | -0.90(-2.64%) |
Mar 17, 2022 | 32.38 | 34.35 | 32.38 | 34.26 | 121,583 | +1.80(+5.54%) |
Mar 16, 2022 | 31.23 | 32.49 | 31.02 | 32.46 | 158,604 | +1.72(+5.61%) |
Mar 15, 2022 | 30.88 | 31.02 | 29.99 | 30.74 | 83,993 | +0.11(+0.37%) |
Mar 14, 2022 | 32.42 | 32.56 | 30.43 | 30.62 | 103,941 | -1.33(-4.17%) |
Mar 11, 2022 | 32.91 | 33.20 | 31.91 | 31.96 | 54,112 | -0.55(-1.69%) |
Mar 10, 2022 | 32.87 | 32.87 | 31.76 | 32.51 | 62,542 | -0.56(-1.69%) |
Mar 09, 2022 | 34.26 | 34.26 | 33.03 | 33.06 | 79,520 | -0.23(-0.70%) |
Mar 08, 2022 | 32.93 | 33.89 | 32.41 | 33.30 | 138,712 | +0.59(+1.79%) |
Mar 07, 2022 | 33.40 | 33.40 | 32.45 | 32.71 | 73,740 | -0.85(-2.52%) |
Mar 04, 2022 | 34.41 | 34.96 | 33.01 | 33.56 | 63,616 | -1.62(-4.59%) |
Mar 03, 2022 | 33.50 | 35.77 | 33.50 | 35.17 | 99,157 | +2.00(+6.04%) |
Mar 02, 2022 | 31.57 | 33.28 | 31.50 | 33.17 | 128,351 | +2.09(+6.71%) |
Mar 01, 2022 | 34.80 | 34.80 | 31.02 | 31.08 | 253,798 | -4.26(-12.04%) |
Feb 28, 2022 | 34.78 | 35.94 | 34.51 | 35.34 | 90,735 | -0.09(-0.26%) |
Feb 25, 2022 | 35.89 | 36.00 | 35.17 | 35.43 | 48,396 | -0.13(-0.36%) |
Feb 24, 2022 | 34.49 | 35.71 | 33.51 | 35.56 | 56,542 | +0.19(+0.55%) |
Feb 23, 2022 | 36.93 | 36.93 | 35.08 | 35.37 | 63,257 | -1.30(-3.55%) |
Feb 22, 2022 | 37.82 | 38.03 | 36.45 | 36.67 | 45,345 | -1.37(-3.59%) |
Feb 18, 2022 | 38.03 | 0 | -0.32(-0.84%) | |||
Feb 17, 2022 | 39.10 | 39.10 | 37.94 | 38.36 | 38,789 | -1.42(-3.57%) |
Feb 16, 2022 | 39.33 | 39.79 | 38.46 | 39.78 | 44,518 | +0.17(+0.42%) |
Feb 15, 2022 | 38.13 | 39.70 | 38.13 | 39.61 | 49,329 | +1.91(+5.07%) |
Feb 14, 2022 | 37.85 | 38.48 | 37.17 | 37.70 | 42,201 | -0.16(-0.41%) |
Feb 11, 2022 | 37.93 | 38.32 | 37.10 | 37.86 | 57,760 | -0.40(-1.04%) |
Feb 10, 2022 | 39.42 | 39.98 | 37.86 | 38.26 | 56,301 | -1.60(-4.01%) |
Feb 09, 2022 | 39.22 | 40.13 | 39.22 | 39.85 | 59,665 | +0.75(+1.91%) |
Feb 08, 2022 | 37.89 | 39.10 | 37.89 | 39.10 | 52,647 | +1.08(+2.84%) |
Feb 07, 2022 | 38.21 | 38.93 | 37.95 | 38.02 | 41,177 | -0.29(-0.75%) |
Feb 04, 2022 | 38.52 | 38.83 | 37.45 | 38.31 | 37,860 | +0.29(+0.75%) |
Feb 03, 2022 | 37.24 | 38.02 | 139,370 | +0.16(+0.41%) | ||
Feb 02, 2022 | 37.94 | 38.34 | 36.68 | 37.87 | 78,140 | +0.09(+0.24%) |
Feb 01, 2022 | 41.02 | 41.02 | 37.31 | 37.77 | 148,029 | -3.66(-8.84%) |
Jan 31, 2022 | 38.51 | 41.90 | 41.44 | 328,708 | +2.54(+6.53%) | |
Jan 28, 2022 | 37.63 | 38.98 | 37.06 | 38.90 | 87,717 | +1.04(+2.76%) |
Jan 27, 2022 | 37.94 | 38.90 | 37.55 | 37.86 | 108,566 | +0.58(+1.56%) |
Jan 26, 2022 | 38.48 | 39.23 | 36.47 | 37.28 | 109,892 | -1.01(-2.63%) |
Jan 25, 2022 | 38.23 | 38.55 | 36.60 | 38.28 | 66,570 | -0.57(-1.47%) |
Jan 24, 2022 | 37.56 | 39.15 | 36.82 | 38.85 | 49,768 | +1.11(+2.93%) |
Jan 21, 2022 | 38.02 | 39.06 | 37.37 | 37.75 | 53,049 | -0.68(-1.78%) |
Jan 20, 2022 | 40.02 | 40.63 | 38.17 | 38.43 | 38,274 | -1.41(-3.54%) |
Jan 19, 2022 | 41.11 | 41.14 | 38.86 | 39.84 | 72,409 | -1.17(-2.86%) |
Jan 18, 2022 | 41.14 | 41.74 | 40.90 | 41.02 | 100,654 | -0.37(-0.89%) |
Jan 14, 2022 | 41.38 | 0 | -0.14(-0.33%) | |||
Jan 13, 2022 | 40.74 | 42.15 | 40.62 | 41.52 | 45,399 | +1.42(+3.55%) |
Jan 12, 2022 | 40.48 | 40.91 | 39.62 | 40.10 | 83,436 | +0.12(+0.30%) |
Jan 11, 2022 | 40.11 | 40.11 | 38.32 | 39.98 | 70,290 | +0.03(+0.07%) |
Jan 10, 2022 | 41.70 | 41.83 | 39.52 | 39.95 | 56,461 | -1.62(-3.89%) |
Jan 07, 2022 | 41.47 | 41.98 | 41.08 | 41.57 | 56,131 | +0.26(+0.63%) |
Jan 06, 2022 | 41.14 | 41.61 | 40.41 | 41.31 | 41,194 | +0.36(+0.88%) |
Jan 05, 2022 | 41.02 | 42.43 | 40.67 | 40.95 | 88,580 | +0.08(+0.20%) |
Jan 04, 2022 | 39.48 | 41.05 | 39.48 | 40.87 | 64,792 | +1.81(+4.63%) |