Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.05 | 30.05 | 29.79 | 29.79 | 23,057 | -0.28(-0.93%) |
Mar 30, 2022 | 30.20 | 30.23 | 30.06 | 30.07 | 10,906 | -0.38(-1.25%) |
Mar 29, 2022 | 30.34 | 30.46 | 30.22 | 30.45 | 59,938 | +0.45(+1.50%) |
Mar 28, 2022 | 29.84 | 30.00 | 29.76 | 30.00 | 24,896 | +0.10(+0.33%) |
Mar 25, 2022 | 29.84 | 29.92 | 29.73 | 29.90 | 7,629 | +0.05(+0.17%) |
Mar 24, 2022 | 29.74 | 29.88 | 29.71 | 29.85 | 22,658 | +0.25(+0.84%) |
Mar 23, 2022 | 29.61 | 29.76 | 29.59 | 29.60 | 18,171 | -0.33(-1.10%) |
Mar 22, 2022 | 29.71 | 29.97 | 29.71 | 29.93 | 41,393 | +0.30(+1.01%) |
Mar 21, 2022 | 29.65 | 29.72 | 29.51 | 29.63 | 12,900 | -0.11(-0.37%) |
Mar 18, 2022 | 29.32 | 29.76 | 29.32 | 29.74 | 32,446 | +0.31(+1.05%) |
Mar 17, 2022 | 29.13 | 29.44 | 29.13 | 29.43 | 67,570 | +0.14(+0.48%) |
Mar 16, 2022 | 29.00 | 29.29 | 28.83 | 29.29 | 277,300 | +0.82(+2.88%) |
Mar 15, 2022 | 28.21 | 28.51 | 28.12 | 28.47 | 121,648 | +0.28(+0.99%) |
Mar 14, 2022 | 28.27 | 28.45 | 28.10 | 28.19 | 126,789 | +0.30(+1.08%) |
Mar 11, 2022 | 28.26 | 28.29 | 27.88 | 27.89 | 25,191 | -0.07(-0.25%) |
Mar 10, 2022 | 27.90 | 28.10 | 27.79 | 27.96 | 16,270 | -0.24(-0.85%) |
Mar 09, 2022 | 27.86 | 28.33 | 27.84 | 28.20 | 60,629 | +0.92(+3.37%) |
Mar 08, 2022 | 27.24 | 27.71 | 26.99 | 27.28 | 65,662 | +0.26(+0.96%) |
Mar 07, 2022 | 27.58 | 27.58 | 26.93 | 27.02 | 112,837 | -0.75(-2.70%) |
Mar 04, 2022 | 28.04 | 28.04 | 27.55 | 27.77 | 78,510 | -0.68(-2.39%) |
Mar 03, 2022 | 28.90 | 28.90 | 28.38 | 28.45 | 44,379 | -0.49(-1.69%) |
Mar 02, 2022 | 28.74 | 29.03 | 28.74 | 28.94 | 56,552 | +0.38(+1.33%) |
Mar 01, 2022 | 29.10 | 29.10 | 28.45 | 28.56 | 76,965 | -0.53(-1.82%) |
Feb 28, 2022 | 29.03 | 29.39 | 28.97 | 29.09 | 46,410 | -0.53(-1.79%) |
Feb 25, 2022 | 29.26 | 29.63 | 29.33 | 29.62 | 71,207 | +0.63(+2.17%) |
Feb 24, 2022 | 28.41 | 29.00 | 28.35 | 28.99 | 92,781 | -0.18(-0.62%) |
Feb 23, 2022 | 29.62 | 29.62 | 29.15 | 29.17 | 19,068 | -0.21(-0.71%) |
Feb 22, 2022 | 29.45 | 29.61 | 29.21 | 29.38 | 44,004 | -0.39(-1.31%) |
Feb 18, 2022 | 29.77 | 0 | -0.10(-0.33%) | |||
Feb 17, 2022 | 30.01 | 30.03 | 29.87 | 29.87 | 24,670 | -0.45(-1.48%) |
Feb 16, 2022 | 30.20 | 30.35 | 30.16 | 30.32 | 21,419 | +0.04(+0.13%) |
Feb 15, 2022 | 30.13 | 30.29 | 30.13 | 30.28 | 24,012 | +0.47(+1.58%) |
Feb 14, 2022 | 29.96 | 29.96 | 29.64 | 29.81 | 35,995 | -0.14(-0.47%) |
Feb 11, 2022 | 30.25 | 30.42 | 29.89 | 29.95 | 27,651 | -0.41(-1.35%) |
Feb 10, 2022 | 30.40 | 30.64 | 30.30 | 30.36 | 20,086 | -0.30(-0.98%) |
Feb 09, 2022 | 30.60 | 30.67 | 30.58 | 30.66 | 14,175 | +0.42(+1.39%) |
Feb 08, 2022 | 30.11 | 30.24 | 30.01 | 30.24 | 30,084 | +0.17(+0.57%) |
Feb 07, 2022 | 30.04 | 30.15 | 30.00 | 30.07 | 20,708 | +0.07(+0.23%) |
Feb 04, 2022 | 29.98 | 30.10 | 29.80 | 30.00 | 13,548 | +0.10(+0.33%) |
Feb 03, 2022 | 30.20 | 29.90 | 29.90 | 47,413 | -0.51(-1.68%) | |
Feb 02, 2022 | 30.41 | 30.46 | 30.37 | 30.41 | 35,690 | +0.11(+0.36%) |
Feb 01, 2022 | 30.21 | 30.30 | 30.08 | 30.30 | 22,302 | +0.16(+0.53%) |
Jan 31, 2022 | 29.79 | 30.16 | 30.14 | 12,295 | +0.28(+0.94%) | |
Jan 28, 2022 | 29.67 | 29.86 | 29.42 | 29.86 | 27,145 | +0.08(+0.27%) |
Jan 27, 2022 | 29.97 | 30.04 | 29.71 | 29.78 | 25,940 | +0.03(+0.10%) |
Jan 26, 2022 | 30.14 | 30.14 | 29.60 | 29.75 | 22,205 | +0.09(+0.30%) |
Jan 25, 2022 | 29.51 | 29.79 | 29.32 | 29.66 | 54,003 | -0.13(-0.44%) |
Jan 24, 2022 | 29.62 | 29.81 | 29.07 | 29.79 | 62,185 | -0.23(-0.77%) |
Jan 21, 2022 | 30.27 | 30.34 | 30.02 | 30.02 | 37,616 | -0.48(-1.57%) |
Jan 20, 2022 | 30.65 | 30.79 | 30.50 | 30.50 | 50,867 | -0.10(-0.33%) |
Jan 19, 2022 | 30.73 | 30.75 | 30.58 | 30.60 | 18,662 | -0.08(-0.26%) |
Jan 18, 2022 | 30.66 | 30.79 | 30.64 | 30.68 | 36,319 | -0.37(-1.19%) |
Jan 17, 2022 | 31.19 | 31.39 | 30.99 | 31.05 | 5,892 | +0.11(+0.36%) |
Jan 14, 2022 | 30.80 | 30.95 | 30.78 | 30.94 | 12,017 | +0.05(+0.16%) |
Jan 13, 2022 | 31.21 | 31.21 | 30.85 | 30.89 | 28,862 | -0.25(-0.80%) |
Jan 12, 2022 | 31.12 | 31.21 | 31.09 | 31.14 | 39,895 | +0.07(+0.23%) |
Jan 11, 2022 | 30.85 | 31.10 | 30.85 | 31.07 | 46,512 | +0.23(+0.75%) |
Jan 10, 2022 | 30.86 | 30.86 | 30.59 | 30.84 | 25,198 | -0.24(-0.77%) |
Jan 07, 2022 | 31.05 | 31.11 | 30.94 | 31.08 | 82,069 | -0.05(-0.16%) |
Jan 06, 2022 | 31.10 | 31.18 | 31.00 | 31.13 | 24,376 | -0.12(-0.38%) |
Jan 05, 2022 | 31.56 | 31.57 | 31.23 | 31.25 | 40,226 | -0.26(-0.83%) |