Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.68 | 33.68 | 33.32 | 33.32 | 581 | -0.42(-1.25%) |
Mar 30, 2022 | 33.84 | 33.84 | 33.74 | 33.74 | 155 | -0.12(-0.36%) |
Mar 29, 2022 | 33.65 | 33.90 | 33.65 | 33.86 | 2,683 | +0.33(+0.98%) |
Mar 28, 2022 | 33.23 | 33.53 | 33.23 | 33.53 | 4,762 | +0.41(+1.23%) |
Mar 25, 2022 | 33.01 | 33.12 | 33.01 | 33.12 | 547 | +0.25(+0.75%) |
Mar 24, 2022 | 32.97 | 32.97 | 32.88 | 32.88 | 1,723 | +0.14(+0.43%) |
Mar 23, 2022 | 32.75 | 32.75 | 32.75 | 32.74 | 593 | -0.35(-1.04%) |
Mar 22, 2022 | 33.00 | 33.08 | 33.00 | 33.08 | 289 | +0.40(+1.24%) |
Mar 21, 2022 | 32.58 | 32.68 | 32.58 | 32.68 | 535 | +2.20(+7.20%) |
Mar 14, 2022 | 30.48 | 0 | -0.27(-0.88%) | |||
Mar 11, 2022 | 31.01 | 31.01 | 30.75 | 30.75 | 388 | -0.45(-1.44%) |
Mar 10, 2022 | 30.88 | 31.20 | 30.88 | 31.20 | 1,885 | -0.10(-0.30%) |
Mar 09, 2022 | 31.29 | 31.44 | 31.28 | 31.30 | 24,907 | +0.78(+2.55%) |
Mar 08, 2022 | 30.63 | 30.87 | 30.52 | 30.52 | 634 | -0.32(-1.04%) |
Mar 07, 2022 | 31.01 | 31.07 | 30.84 | 30.84 | 2,685 | -0.84(-2.66%) |
Mar 04, 2022 | 31.69 | 31.69 | 31.69 | 31.69 | 433 | -0.26(-0.81%) |
Mar 03, 2022 | 32.18 | 32.18 | 31.95 | 31.95 | 1,312 | +0.31(+0.99%) |
Mar 01, 2022 | 31.63 | 52 | -0.48(-1.51%) | |||
Feb 28, 2022 | 32.14 | 32.14 | 32.12 | 32.12 | 3,604 | +0.02(+0.06%) |
Feb 25, 2022 | 32.00 | 32.10 | 32.00 | 32.10 | 854 | +0.74(+2.36%) |
Feb 24, 2022 | 31.36 | 31.36 | 31.36 | 31.36 | 164 | +0.40(+1.29%) |
Feb 23, 2022 | 31.23 | 31.23 | 30.96 | 30.96 | 323 | -0.52(-1.65%) |
Feb 22, 2022 | 31.58 | 31.64 | 31.48 | 31.48 | 1,383 | -0.42(-1.31%) |
Feb 18, 2022 | 31.90 | 0 | -0.28(-0.86%) | |||
Feb 17, 2022 | 32.44 | 32.52 | 32.17 | 32.17 | 380 | -0.66(-2.00%) |
Feb 16, 2022 | 32.58 | 32.83 | 32.58 | 32.83 | 2,689 | -0.02(-0.07%) |
Feb 15, 2022 | 32.87 | 32.87 | 32.82 | 32.85 | 1,619 | +0.49(+1.51%) |
Feb 14, 2022 | 32.38 | 32.38 | 32.27 | 32.36 | 2,291 | -0.76(-2.29%) |
Feb 10, 2022 | 33.12 | 14 | -0.48(-1.43%) | |||
Feb 09, 2022 | 33.60 | 33.60 | 33.60 | 33.60 | 1,010 | +0.49(+1.47%) |
Feb 08, 2022 | 33.12 | 33.20 | 32.98 | 33.11 | 3,147 | -0.07(-0.21%) |
Feb 07, 2022 | 33.18 | 33.18 | 33.18 | 33.18 | 833 | +0.30(+0.90%) |
Feb 04, 2022 | 32.89 | 32.89 | 32.89 | 32.89 | 402 | -0.68(-2.02%) |
Feb 02, 2022 | 33.57 | 33.57 | 33.57 | 33.57 | 303 | +1.86(+5.86%) |
Jan 27, 2022 | 31.71 | 2 | -0.15(-0.47%) | |||
Jan 26, 2022 | 32.25 | 32.49 | 31.86 | 31.86 | 1,991 | -0.10(-0.33%) |
Jan 25, 2022 | 31.74 | 32.05 | 31.74 | 31.96 | 1,210 | +1.01(+3.26%) |
Jan 24, 2022 | 31.89 | 31.93 | 30.95 | 30.95 | 1,429 | -1.68(-5.14%) |
Jan 21, 2022 | 32.91 | 32.91 | 32.63 | 32.63 | 520 | -0.69(-2.07%) |
Jan 20, 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 266 | -0.03(-0.10%) |
Jan 19, 2022 | 33.56 | 33.56 | 33.35 | 33.35 | 1,318 | -0.25(-0.74%) |
Jan 18, 2022 | 33.60 | 33.60 | 33.52 | 33.60 | 1,001 | -0.43(-1.25%) |
Jan 14, 2022 | 34.03 | 0 | -0.19(-0.55%) | |||
Jan 13, 2022 | 34.33 | 34.33 | 34.22 | 34.22 | 169 | -0.49(-1.40%) |
Jan 12, 2022 | 34.70 | 34.70 | 34.70 | 34.70 | 102 | +0.03(+0.10%) |
Jan 11, 2022 | 34.58 | 34.67 | 34.58 | 34.67 | 747 | +0.27(+0.79%) |
Jan 07, 2022 | 34.40 | 34.40 | 34.40 | 78 | -0.16(-0.47%) | |
Jan 06, 2022 | 34.37 | 34.60 | 34.37 | 34.56 | 548 | -0.07(-0.21%) |
Jan 05, 2022 | 35.22 | 35.22 | 34.63 | 34.63 | 1,874 | -0.59(-1.68%) |
Jan 04, 2022 | 35.32 | 35.32 | 35.22 | 35.22 | 429 | -0.14(-0.40%) |