Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.44 | 28.77 | 27.57 | 27.86 | 101,139 | -0.69(-2.42%) |
Mar 30, 2022 | 28.18 | 29.00 | 28.11 | 28.55 | 76,990 | +1.09(+3.97%) |
Mar 29, 2022 | 27.51 | 28.63 | 27.13 | 27.46 | 73,411 | -0.03(-0.11%) |
Mar 28, 2022 | 26.61 | 27.56 | 26.61 | 27.49 | 68,169 | +0.19(+0.70%) |
Mar 25, 2022 | 27.99 | 27.99 | 26.75 | 27.30 | 74,470 | -1.50(-5.21%) |
Mar 24, 2022 | 28.35 | 29.87 | 28.35 | 28.80 | 46,226 | +0.12(+0.42%) |
Mar 23, 2022 | 27.88 | 29.25 | 27.88 | 28.68 | 143,198 | +0.36(+1.29%) |
Mar 22, 2022 | 27.41 | 28.44 | 27.41 | 28.32 | 84,881 | +0.89(+3.23%) |
Mar 21, 2022 | 28.17 | 28.17 | 26.95 | 27.43 | 77,642 | -1.00(-3.50%) |
Mar 18, 2022 | 27.00 | 28.57 | 27.00 | 28.43 | 131,970 | +1.48(+5.47%) |
Mar 17, 2022 | 27.36 | 28.39 | 26.40 | 26.95 | 130,107 | -0.53(-1.93%) |
Mar 16, 2022 | 25.00 | 27.50 | 24.76 | 27.48 | 199,287 | +5.09(+22.74%) |
Mar 15, 2022 | 21.49 | 22.70 | 21.42 | 22.39 | 335,528 | +0.69(+3.18%) |
Mar 14, 2022 | 22.15 | 22.88 | 21.62 | 21.70 | 242,585 | -2.04(-8.59%) |
Mar 11, 2022 | 25.06 | 25.50 | 23.62 | 23.74 | 227,116 | -0.82(-3.34%) |
Mar 10, 2022 | 24.63 | 26.17 | 24.50 | 24.56 | 73,123 | -1.04(-4.06%) |
Mar 09, 2022 | 24.66 | 25.60 | 24.66 | 25.60 | 119,126 | +1.50(+6.22%) |
Mar 08, 2022 | 24.35 | 25.60 | 23.42 | 24.10 | 247,289 | -1.22(-4.82%) |
Mar 07, 2022 | 26.01 | 26.60 | 25.32 | 25.32 | 147,721 | -1.47(-5.49%) |
Mar 04, 2022 | 26.98 | 27.60 | 26.76 | 26.79 | 140,346 | -2.31(-7.94%) |
Mar 03, 2022 | 29.58 | 29.91 | 29.06 | 29.10 | 45,398 | -1.50(-4.91%) |
Mar 02, 2022 | 29.80 | 30.74 | 29.80 | 30.60 | 31,758 | +0.60(+2.01%) |
Mar 01, 2022 | 29.66 | 30.89 | 29.66 | 30.00 | 35,705 | -1.00(-3.23%) |
Feb 28, 2022 | 31.00 | 31.22 | 29.30 | 31.00 | 57,005 | +0.40(+1.31%) |
Feb 25, 2022 | 30.31 | 30.60 | 30.20 | 30.60 | 78,833 | +0.67(+2.22%) |
Feb 24, 2022 | 28.58 | 29.95 | 28.45 | 29.93 | 138,775 | -0.38(-1.24%) |
Feb 23, 2022 | 31.00 | 31.27 | 30.26 | 30.31 | 93,569 | +0.23(+0.77%) |
Feb 22, 2022 | 30.54 | 30.54 | 29.75 | 30.08 | 116,703 | -0.85(-2.75%) |
Feb 18, 2022 | 30.93 | 0 | -1.27(-3.94%) | |||
Feb 17, 2022 | 31.71 | 32.75 | 31.69 | 32.20 | 76,754 | +0.58(+1.83%) |
Feb 16, 2022 | 30.54 | 31.99 | 30.54 | 31.62 | 27,883 | +0.12(+0.38%) |
Feb 15, 2022 | 31.01 | 31.50 | 31.01 | 31.50 | 62,903 | +1.56(+5.21%) |
Feb 14, 2022 | 29.52 | 30.18 | 29.34 | 29.94 | 60,079 | +0.69(+2.36%) |
Feb 11, 2022 | 30.64 | 30.64 | 29.10 | 29.25 | 82,878 | -1.25(-4.10%) |
Feb 10, 2022 | 30.89 | 31.24 | 30.50 | 30.50 | 54,892 | -1.32(-4.15%) |
Feb 09, 2022 | 31.50 | 32.43 | 31.50 | 31.82 | 53,281 | +0.92(+2.98%) |
Feb 08, 2022 | 31.11 | 31.11 | 30.05 | 30.90 | 29,971 | -0.15(-0.47%) |
Feb 07, 2022 | 31.05 | 31.18 | 30.75 | 31.05 | 55,274 | +0.29(+0.93%) |
Feb 04, 2022 | 30.01 | 30.90 | 30.01 | 30.76 | 56,553 | +1.41(+4.80%) |
Feb 03, 2022 | 29.48 | 30.01 | 29.35 | 29.35 | 63,557 | -0.67(-2.23%) |
Feb 02, 2022 | 30.27 | 31.00 | 29.88 | 30.02 | 38,546 | +0.14(+0.47%) |
Feb 01, 2022 | 29.35 | 30.16 | 29.35 | 29.88 | 108,190 | +0.17(+0.57%) |
Jan 31, 2022 | 29.00 | 29.82 | 29.71 | 122,255 | +1.40(+4.95%) | |
Jan 28, 2022 | 29.00 | 29.27 | 27.15 | 28.31 | 357,197 | -2.49(-8.08%) |
Jan 27, 2022 | 32.00 | 32.17 | 30.30 | 30.80 | 80,428 | -0.43(-1.36%) |
Jan 26, 2022 | 32.00 | 32.00 | 31.10 | 31.23 | 65,047 | +0.21(+0.68%) |
Jan 25, 2022 | 30.15 | 31.40 | 30.15 | 31.01 | 135,604 | +0.08(+0.27%) |
Jan 24, 2022 | 31.14 | 31.41 | 29.73 | 30.93 | 358,432 | -1.67(-5.12%) |
Jan 21, 2022 | 33.43 | 33.50 | 32.48 | 32.60 | 90,063 | -0.90(-2.69%) |
Jan 20, 2022 | 33.50 | 34.46 | 33.16 | 33.50 | 54,665 | +0.83(+2.54%) |
Jan 19, 2022 | 34.35 | 34.35 | 32.67 | 32.67 | 49,543 | -1.19(-3.51%) |
Jan 18, 2022 | 33.99 | 34.00 | 32.88 | 33.86 | 128,283 | -0.09(-0.27%) |
Jan 14, 2022 | 33.95 | 0 | +0.79(+2.37%) | |||
Jan 13, 2022 | 34.44 | 34.44 | 33.03 | 33.16 | 98,738 | -0.65(-1.92%) |
Jan 12, 2022 | 32.93 | 34.53 | 32.93 | 33.81 | 111,182 | +1.99(+6.25%) |
Jan 11, 2022 | 30.60 | 31.94 | 30.59 | 31.83 | 77,580 | +1.18(+3.84%) |
Jan 10, 2022 | 30.41 | 31.40 | 30.06 | 30.65 | 250,108 | -0.90(-2.85%) |
Jan 07, 2022 | 31.75 | 32.76 | 31.47 | 31.55 | 75,799 | -0.26(-0.82%) |
Jan 06, 2022 | 31.76 | 32.05 | 31.61 | 31.81 | 143,704 | -0.29(-0.90%) |
Jan 05, 2022 | 32.52 | 32.79 | 32.05 | 32.10 | 224,423 | -2.56(-7.39%) |
Jan 04, 2022 | 35.45 | 35.45 | 33.98 | 34.66 | 117,578 | -0.30(-0.85%) |