Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.01 | 34.01 | 33.72 | 33.72 | 3,622 | -0.36(-1.04%) |
Mar 30, 2022 | 34.17 | 34.21 | 34.04 | 34.07 | 2,347 | -0.20(-0.57%) |
Mar 29, 2022 | 34.09 | 34.28 | 33.99 | 34.27 | 14,408 | +0.64(+1.90%) |
Mar 28, 2022 | 33.56 | 33.68 | 33.56 | 33.63 | 661 | -0.11(-0.33%) |
Mar 25, 2022 | 33.58 | 33.74 | 33.57 | 33.74 | 1,483 | +0.34(+1.01%) |
Mar 24, 2022 | 33.42 | 33.42 | 33.37 | 33.40 | 1,295 | +0.10(+0.31%) |
Mar 23, 2022 | 33.42 | 33.50 | 33.29 | 33.30 | 1,590 | -0.72(-2.12%) |
Mar 22, 2022 | 33.94 | 34.02 | 33.94 | 34.02 | 2,114 | +0.41(+1.21%) |
Mar 21, 2022 | 33.72 | 33.84 | 33.62 | 33.62 | 2,063 | -0.27(-0.80%) |
Mar 18, 2022 | 33.44 | 33.89 | 33.44 | 33.89 | 1,072 | +0.38(+1.13%) |
Mar 17, 2022 | 33.25 | 33.63 | 33.25 | 33.51 | 9,863 | +0.29(+0.87%) |
Mar 16, 2022 | 33.16 | 33.22 | 32.71 | 33.22 | 4,273 | +0.77(+2.37%) |
Mar 15, 2022 | 32.46 | 32.50 | 32.34 | 32.45 | 2,558 | -0.02(-0.05%) |
Mar 14, 2022 | 32.70 | 32.88 | 32.45 | 32.46 | 4,807 | +0.10(+0.31%) |
Mar 11, 2022 | 32.71 | 32.71 | 32.36 | 32.36 | 1,594 | -0.21(-0.65%) |
Mar 10, 2022 | 32.65 | 32.65 | 32.51 | 32.58 | 4,589 | +0.05(+0.16%) |
Mar 09, 2022 | 32.46 | 32.69 | 32.36 | 32.52 | 7,274 | +0.81(+2.57%) |
Mar 08, 2022 | 31.65 | 32.04 | 31.50 | 31.71 | 6,156 | -0.02(-0.06%) |
Mar 07, 2022 | 32.19 | 32.19 | 31.64 | 31.73 | 2,265 | -0.57(-1.78%) |
Mar 04, 2022 | 32.24 | 32.31 | 32.24 | 32.30 | 972 | -0.54(-1.65%) |
Mar 03, 2022 | 33.26 | 33.26 | 32.80 | 32.84 | 7,162 | -0.34(-1.03%) |
Mar 02, 2022 | 33.04 | 33.19 | 33.02 | 33.19 | 1,448 | +0.33(+1.01%) |
Mar 01, 2022 | 33.16 | 33.18 | 32.84 | 32.86 | 2,219 | -0.59(-1.77%) |
Feb 28, 2022 | 33.44 | 33.57 | 33.32 | 33.45 | 1,129 | -0.13(-0.39%) |
Feb 25, 2022 | 33.37 | 33.58 | 33.33 | 33.58 | 2,593 | +0.61(+1.85%) |
Feb 24, 2022 | 32.33 | 32.99 | 32.33 | 32.97 | 6,264 | -0.21(-0.64%) |
Feb 23, 2022 | 33.60 | 33.60 | 33.18 | 33.18 | 644 | -0.28(-0.85%) |
Feb 22, 2022 | 33.58 | 33.60 | 33.38 | 33.47 | 2,816 | -0.27(-0.81%) |
Feb 18, 2022 | 33.74 | 0 | -0.22(-0.65%) | |||
Feb 17, 2022 | 34.04 | 34.11 | 33.96 | 33.96 | 1,616 | -0.32(-0.92%) |
Feb 16, 2022 | 33.99 | 34.28 | 33.99 | 34.28 | 4,652 | +0.45(+1.34%) |
Feb 15, 2022 | 33.81 | 33.82 | 33.73 | 33.82 | 1,811 | +0.41(+1.24%) |
Feb 14, 2022 | 33.35 | 33.41 | 33.34 | 33.41 | 764 | -0.17(-0.50%) |
Feb 11, 2022 | 33.95 | 33.95 | 33.58 | 33.58 | 595 | -0.45(-1.33%) |
Feb 10, 2022 | 33.85 | 34.38 | 33.85 | 34.03 | 4,390 | -0.10(-0.29%) |
Feb 09, 2022 | 33.99 | 34.13 | 33.99 | 34.13 | 3,992 | +0.54(+1.61%) |
Feb 08, 2022 | 33.50 | 33.65 | 33.50 | 33.59 | 4,452 | -0.13(-0.40%) |
Feb 07, 2022 | 33.71 | 33.78 | 33.62 | 33.72 | 2,368 | -0.17(-0.50%) |
Feb 04, 2022 | 33.87 | 33.89 | 33.75 | 33.89 | 4,209 | -0.25(-0.72%) |
Feb 03, 2022 | 34.29 | 34.31 | 34.10 | 34.14 | 5,176 | -0.15(-0.44%) |
Feb 02, 2022 | 34.26 | 34.29 | 34.17 | 34.29 | 2,740 | +0.23(+0.68%) |
Feb 01, 2022 | 33.81 | 34.06 | 33.81 | 34.06 | 1,451 | -0.01(-0.02%) |
Jan 31, 2022 | 33.62 | 34.08 | 34.06 | 7,863 | +0.47(+1.41%) | |
Jan 28, 2022 | 33.26 | 33.59 | 33.26 | 33.59 | 1,450 | +0.14(+0.41%) |
Jan 27, 2022 | 33.77 | 33.77 | 33.45 | 33.45 | 1,929 | -0.20(-0.60%) |
Jan 26, 2022 | 34.02 | 34.02 | 33.54 | 33.66 | 1,671 | +0.03(+0.09%) |
Jan 25, 2022 | 33.43 | 33.74 | 33.32 | 33.62 | 4,054 | -0.14(-0.41%) |
Jan 24, 2022 | 33.51 | 33.76 | 33.19 | 33.76 | 2,481 | -0.09(-0.26%) |
Jan 21, 2022 | 34.06 | 34.06 | 33.82 | 33.85 | 3,370 | -0.01(-0.02%) |
Jan 20, 2022 | 34.23 | 34.23 | 33.86 | 33.86 | 2,175 | -0.26(-0.76%) |
Jan 19, 2022 | 34.33 | 34.36 | 34.11 | 34.12 | 18,326 | -0.02(-0.05%) |
Jan 18, 2022 | 34.24 | 34.24 | 34.10 | 34.14 | 8,107 | -0.54(-1.55%) |
Jan 14, 2022 | 34.67 | 0 | -0.12(-0.36%) | |||
Jan 13, 2022 | 35.07 | 35.07 | 34.80 | 34.80 | 760 | -0.13(-0.36%) |
Jan 12, 2022 | 34.79 | 34.93 | 34.79 | 34.92 | 1,723 | +0.28(+0.81%) |
Jan 11, 2022 | 34.46 | 34.64 | 34.46 | 34.64 | 2,316 | +0.17(+0.48%) |
Jan 10, 2022 | 34.26 | 34.50 | 34.26 | 34.48 | 1,318 | -0.28(-0.82%) |
Jan 07, 2022 | 34.73 | 34.76 | 34.73 | 34.76 | 441 | -0.05(-0.14%) |
Jan 06, 2022 | 34.83 | 34.89 | 34.80 | 34.81 | 2,557 | -0.26(-0.73%) |
Jan 05, 2022 | 35.44 | 35.44 | 35.07 | 35.07 | 1,499 | -0.30(-0.84%) |
Jan 04, 2022 | 35.39 | 35.39 | 35.33 | 35.37 | 2,086 | +0.04(+0.12%) |