Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.22 | 33.23 | 32.62 | 32.74 | 227,944 | -0.58(-1.74%) |
Mar 30, 2022 | 33.54 | 33.72 | 33.05 | 33.32 | 79,553 | -0.42(-1.25%) |
Mar 29, 2022 | 33.33 | 33.75 | 33.29 | 33.74 | 109,721 | +1.06(+3.25%) |
Mar 28, 2022 | 32.54 | 32.71 | 32.29 | 32.68 | 29,622 | +0.03(+0.09%) |
Mar 25, 2022 | 32.83 | 32.83 | 32.41 | 32.65 | 32,460 | -0.05(-0.15%) |
Mar 24, 2022 | 32.31 | 32.74 | 32.10 | 32.70 | 35,690 | +0.62(+1.93%) |
Mar 23, 2022 | 32.42 | 32.56 | 32.08 | 32.08 | 38,802 | -0.71(-2.16%) |
Mar 22, 2022 | 32.52 | 32.93 | 32.50 | 32.79 | 23,290 | +0.33(+1.03%) |
Mar 21, 2022 | 32.65 | 32.69 | 32.23 | 32.45 | 27,040 | -0.27(-0.81%) |
Mar 18, 2022 | 32.13 | 32.81 | 32.13 | 32.72 | 18,007 | +0.35(+1.09%) |
Mar 17, 2022 | 31.83 | 32.42 | 31.73 | 32.37 | 65,002 | +0.54(+1.70%) |
Mar 16, 2022 | 30.99 | 31.88 | 30.88 | 31.83 | 92,471 | +1.22(+3.99%) |
Mar 15, 2022 | 30.09 | 30.68 | 30.09 | 30.60 | 71,038 | +0.62(+2.07%) |
Mar 14, 2022 | 30.50 | 30.60 | 29.87 | 29.98 | 75,143 | -0.43(-1.42%) |
Mar 11, 2022 | 31.27 | 31.27 | 30.35 | 30.42 | 138,549 | -0.41(-1.34%) |
Mar 10, 2022 | 30.78 | 31.10 | 30.57 | 30.83 | 55,017 | -0.49(-1.57%) |
Mar 09, 2022 | 31.26 | 31.51 | 31.23 | 31.32 | 37,168 | +0.91(+2.98%) |
Mar 08, 2022 | 30.03 | 31.08 | 29.84 | 30.42 | 186,130 | +0.39(+1.31%) |
Mar 07, 2022 | 30.99 | 31.09 | 29.92 | 30.02 | 94,930 | -1.06(-3.42%) |
Mar 04, 2022 | 31.42 | 31.54 | 30.91 | 31.09 | 157,291 | -0.97(-3.04%) |
Mar 03, 2022 | 32.60 | 32.63 | 31.97 | 32.06 | 22,109 | -0.32(-1.00%) |
Mar 02, 2022 | 31.90 | 32.57 | 31.90 | 32.39 | 59,245 | +0.68(+2.14%) |
Mar 01, 2022 | 32.32 | 32.48 | 31.51 | 31.71 | 24,186 | -0.83(-2.54%) |
Feb 28, 2022 | 32.38 | 32.96 | 32.23 | 32.53 | 27,212 | -0.39(-1.20%) |
Feb 25, 2022 | 32.53 | 32.93 | 32.37 | 32.93 | 112,368 | +0.59(+1.83%) |
Feb 24, 2022 | 30.65 | 32.37 | 30.53 | 32.34 | 102,005 | +0.61(+1.92%) |
Feb 23, 2022 | 32.57 | 32.62 | 31.64 | 31.73 | 102,625 | -0.53(-1.65%) |
Feb 22, 2022 | 32.44 | 32.80 | 32.07 | 32.26 | 62,080 | -0.49(-1.50%) |
Feb 18, 2022 | 32.75 | 0 | -0.26(-0.78%) | |||
Feb 17, 2022 | 33.80 | 33.80 | 32.98 | 33.01 | 33,250 | -1.18(-3.45%) |
Feb 16, 2022 | 33.78 | 34.29 | 33.59 | 34.19 | 64,709 | +0.23(+0.67%) |
Feb 15, 2022 | 33.56 | 33.99 | 33.49 | 33.96 | 70,473 | +0.98(+2.98%) |
Feb 14, 2022 | 33.08 | 33.31 | 32.63 | 32.98 | 56,283 | -0.32(-0.98%) |
Feb 11, 2022 | 34.25 | 34.33 | 33.08 | 33.30 | 52,926 | -0.85(-2.48%) |
Feb 10, 2022 | 34.27 | 35.03 | 33.97 | 34.15 | 52,650 | -0.91(-2.58%) |
Feb 09, 2022 | 34.64 | 35.05 | 34.48 | 35.05 | 143,533 | +1.04(+3.07%) |
Feb 08, 2022 | 33.47 | 34.03 | 33.40 | 34.01 | 86,893 | +0.56(+1.68%) |
Feb 07, 2022 | 33.48 | 33.76 | 33.41 | 33.45 | 44,121 | -0.11(-0.32%) |
Feb 04, 2022 | 33.39 | 33.74 | 33.03 | 33.56 | 23,056 | +0.00(+0.00%) |
Feb 03, 2022 | 34.17 | 33.51 | 33.56 | 101,103 | -1.23(-3.54%) | |
Feb 02, 2022 | 34.87 | 35.09 | 34.46 | 34.79 | 50,907 | +0.30(+0.86%) |
Feb 01, 2022 | 34.52 | 34.61 | 34.01 | 34.49 | 101,198 | +0.19(+0.54%) |
Jan 31, 2022 | 33.18 | 34.44 | 34.31 | 150,487 | +1.26(+3.81%) | |
Jan 28, 2022 | 32.49 | 33.18 | 32.03 | 33.05 | 81,230 | +0.46(+1.42%) |
Jan 27, 2022 | 33.44 | 33.73 | 32.46 | 32.58 | 75,908 | -0.62(-1.87%) |
Jan 26, 2022 | 33.84 | 34.17 | 33.06 | 33.20 | 82,651 | -0.12(-0.35%) |
Jan 25, 2022 | 33.35 | 33.73 | 32.91 | 33.32 | 60,767 | -0.74(-2.17%) |
Jan 24, 2022 | 33.21 | 34.18 | 32.47 | 34.06 | 476,454 | +0.13(+0.38%) |
Jan 21, 2022 | 34.23 | 34.66 | 33.89 | 33.93 | 113,369 | -0.64(-1.85%) |
Jan 20, 2022 | 35.34 | 35.61 | 34.51 | 34.57 | 51,300 | -0.58(-1.65%) |
Jan 19, 2022 | 35.79 | 35.97 | 35.07 | 35.15 | 119,898 | -0.49(-1.38%) |
Jan 18, 2022 | 36.09 | 36.28 | 35.55 | 35.64 | 88,153 | -0.89(-2.42%) |
Jan 14, 2022 | 36.53 | 0 | -0.09(-0.24%) | |||
Jan 13, 2022 | 37.32 | 37.41 | 36.53 | 36.62 | 51,776 | -0.52(-1.40%) |
Jan 12, 2022 | 37.23 | 37.39 | 36.95 | 37.14 | 80,015 | +0.24(+0.64%) |
Jan 11, 2022 | 36.28 | 36.95 | 36.18 | 36.90 | 55,498 | +0.56(+1.54%) |
Jan 10, 2022 | 36.39 | 36.41 | 35.62 | 36.34 | 100,812 | -0.48(-1.31%) |
Jan 07, 2022 | 37.13 | 37.54 | 36.71 | 36.82 | 203,681 | -0.46(-1.24%) |
Jan 06, 2022 | 37.40 | 37.58 | 37.06 | 37.29 | 111,202 | -0.46(-1.23%) |
Jan 05, 2022 | 38.63 | 38.72 | 37.62 | 37.75 | 106,297 | -0.89(-2.29%) |
Jan 04, 2022 | 38.79 | 39.04 | 38.29 | 38.63 | 145,568 | -0.09(-0.23%) |