Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.08 | 33.08 | 32.45 | 32.45 | 5,319 | -0.62(-1.88%) |
Mar 30, 2022 | 33.61 | 33.97 | 33.07 | 33.07 | 32,823 | -0.79(-2.33%) |
Mar 29, 2022 | 33.64 | 34.46 | 33.23 | 33.86 | 4,794 | +0.80(+2.43%) |
Mar 28, 2022 | 31.46 | 33.05 | 31.46 | 33.05 | 5,872 | +1.60(+5.09%) |
Mar 25, 2022 | 31.48 | 31.67 | 31.18 | 31.45 | 1,412 | -0.14(-0.43%) |
Mar 24, 2022 | 31.01 | 31.59 | 30.71 | 31.59 | 3,478 | +0.63(+2.02%) |
Mar 23, 2022 | 30.90 | 31.48 | 30.73 | 30.96 | 1,801 | +0.12(+0.39%) |
Mar 22, 2022 | 29.22 | 30.84 | 29.22 | 30.84 | 2,580 | +1.29(+4.38%) |
Mar 21, 2022 | 30.02 | 30.02 | 29.34 | 29.55 | 5,666 | -0.20(-0.67%) |
Mar 18, 2022 | 28.52 | 29.75 | 28.52 | 29.75 | 1,726 | +1.03(+3.58%) |
Mar 17, 2022 | 27.72 | 28.72 | 27.72 | 28.72 | 3,272 | +0.46(+1.62%) |
Mar 16, 2022 | 27.92 | 28.26 | 27.92 | 28.26 | 2,217 | +1.51(+5.64%) |
Mar 15, 2022 | 26.07 | 26.75 | 26.07 | 26.75 | 3,141 | +0.92(+3.56%) |
Mar 14, 2022 | 26.31 | 26.54 | 25.83 | 25.83 | 3,936 | -0.71(-2.67%) |
Mar 11, 2022 | 27.50 | 27.50 | 26.54 | 26.54 | 1,193 | -1.07(-3.89%) |
Mar 10, 2022 | 27.79 | 27.79 | 27.10 | 27.62 | 4,498 | -0.42(-1.52%) |
Mar 09, 2022 | 27.82 | 28.17 | 27.80 | 28.04 | 3,175 | +1.10(+4.07%) |
Mar 08, 2022 | 26.76 | 27.78 | 26.76 | 26.94 | 4,952 | +0.09(+0.35%) |
Mar 07, 2022 | 27.98 | 28.42 | 26.85 | 26.85 | 5,167 | -1.41(-4.99%) |
Mar 04, 2022 | 28.64 | 28.64 | 28.08 | 28.26 | 1,428 | -0.91(-3.12%) |
Mar 03, 2022 | 29.42 | 29.42 | 29.13 | 29.17 | 2,086 | -0.90(-2.99%) |
Mar 02, 2022 | 30.06 | 30.08 | 29.43 | 30.07 | 2,084 | +0.09(+0.30%) |
Mar 01, 2022 | 30.58 | 30.70 | 29.95 | 29.98 | 2,062 | -0.65(-2.12%) |
Feb 28, 2022 | 29.71 | 30.65 | 29.71 | 30.63 | 5,209 | +0.52(+1.74%) |
Feb 25, 2022 | 29.91 | 30.11 | 29.84 | 30.11 | 8,556 | +0.31(+1.04%) |
Feb 24, 2022 | 27.16 | 29.80 | 27.16 | 29.80 | 6,496 | +1.64(+5.83%) |
Feb 23, 2022 | 29.93 | 29.93 | 28.15 | 28.15 | 4,593 | -1.30(-4.42%) |
Feb 22, 2022 | 29.85 | 30.13 | 29.25 | 29.46 | 2,431 | -0.93(-3.07%) |
Feb 18, 2022 | 30.39 | 0 | -0.48(-1.57%) | |||
Feb 17, 2022 | 31.55 | 31.60 | 30.87 | 30.87 | 4,033 | -1.16(-3.61%) |
Feb 16, 2022 | 31.92 | 32.14 | 31.66 | 32.03 | 4,121 | -0.19(-0.60%) |
Feb 15, 2022 | 31.42 | 32.22 | 31.42 | 32.22 | 3,522 | +1.46(+4.73%) |
Feb 14, 2022 | 30.89 | 31.30 | 30.57 | 30.77 | 3,461 | -0.18(-0.60%) |
Feb 11, 2022 | 31.96 | 31.96 | 30.72 | 30.95 | 7,061 | -0.94(-2.95%) |
Feb 10, 2022 | 32.27 | 32.72 | 31.75 | 31.89 | 8,605 | -0.46(-1.43%) |
Feb 09, 2022 | 31.56 | 32.35 | 31.56 | 32.35 | 5,785 | +1.14(+3.65%) |
Feb 08, 2022 | 30.46 | 31.21 | 30.46 | 31.21 | 3,395 | +0.75(+2.47%) |
Feb 07, 2022 | 31.06 | 31.06 | 30.46 | 30.46 | 1,633 | -0.27(-0.89%) |
Feb 04, 2022 | 30.55 | 30.92 | 30.26 | 30.74 | 2,407 | +0.57(+1.89%) |
Feb 03, 2022 | 30.35 | 30.53 | 30.10 | 30.17 | 3,937 | -1.21(-3.85%) |
Feb 02, 2022 | 32.50 | 32.50 | 31.18 | 31.38 | 4,413 | -0.76(-2.37%) |
Feb 01, 2022 | 31.36 | 32.17 | 31.36 | 32.14 | 11,130 | +0.61(+1.94%) |
Jan 31, 2022 | 30.36 | 31.52 | 31.52 | 2,258 | +1.77(+5.96%) | |
Jan 28, 2022 | 29.08 | 29.75 | 28.29 | 29.75 | 3,085 | +0.77(+2.67%) |
Jan 27, 2022 | 30.38 | 30.38 | 28.91 | 28.98 | 3,109 | -0.89(-2.99%) |
Jan 26, 2022 | 30.87 | 31.35 | 29.76 | 29.87 | 3,561 | -0.10(-0.34%) |
Jan 25, 2022 | 30.17 | 30.44 | 29.61 | 29.97 | 5,097 | -0.57(-1.88%) |
Jan 24, 2022 | 29.91 | 30.55 | 28.63 | 30.55 | 9,476 | -0.58(-1.86%) |
Jan 21, 2022 | 31.86 | 31.86 | 31.07 | 31.13 | 6,156 | -1.11(-3.45%) |
Jan 20, 2022 | 32.58 | 33.42 | 32.24 | 32.24 | 4,312 | -0.52(-1.60%) |
Jan 19, 2022 | 33.20 | 33.34 | 32.76 | 32.76 | 7,608 | -0.67(-2.00%) |
Jan 18, 2022 | 33.89 | 34.14 | 33.31 | 33.43 | 6,740 | -1.19(-3.44%) |
Jan 14, 2022 | 34.62 | 0 | +0.10(+0.28%) | |||
Jan 13, 2022 | 35.47 | 36.31 | 34.52 | 34.52 | 7,231 | -1.30(-3.62%) |
Jan 12, 2022 | 36.12 | 36.12 | 35.70 | 35.82 | 2,295 | +0.28(+0.78%) |
Jan 11, 2022 | 34.86 | 35.70 | 34.86 | 35.54 | 6,855 | +0.50(+1.44%) |
Jan 10, 2022 | 34.91 | 35.04 | 33.89 | 35.04 | 9,746 | -0.37(-1.04%) |
Jan 07, 2022 | 35.78 | 35.78 | 35.35 | 35.40 | 3,867 | +0.08(+0.21%) |
Jan 06, 2022 | 35.39 | 35.75 | 34.60 | 35.33 | 8,702 | -0.12(-0.33%) |
Jan 05, 2022 | 36.70 | 36.70 | 35.45 | 35.45 | 5,565 | -1.42(-3.85%) |
Jan 04, 2022 | 37.61 | 37.61 | 36.51 | 36.87 | 5,173 | -0.43(-1.16%) |