Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.17 | 30.17 | 29.81 | 29.81 | 11,845 | -0.45(-1.48%) |
Mar 30, 2022 | 30.24 | 30.39 | 30.14 | 30.25 | 15,149 | -0.08(-0.27%) |
Mar 29, 2022 | 30.35 | 30.35 | 30.10 | 30.34 | 9,930 | +0.32(+1.06%) |
Mar 28, 2022 | 29.82 | 30.02 | 29.80 | 30.02 | 7,324 | +0.08(+0.26%) |
Mar 25, 2022 | 29.84 | 29.98 | 29.82 | 29.94 | 18,061 | +0.15(+0.52%) |
Mar 24, 2022 | 29.55 | 29.79 | 29.50 | 29.79 | 6,110 | +0.31(+1.05%) |
Mar 23, 2022 | 29.71 | 29.71 | 29.48 | 29.48 | 10,004 | -0.32(-1.06%) |
Mar 22, 2022 | 29.75 | 29.86 | 29.75 | 29.79 | 14,096 | +0.23(+0.78%) |
Mar 21, 2022 | 29.62 | 29.65 | 29.45 | 29.56 | 12,749 | -0.12(-0.41%) |
Mar 18, 2022 | 29.38 | 29.68 | 29.37 | 29.68 | 21,973 | +0.16(+0.55%) |
Mar 17, 2022 | 29.13 | 29.52 | 29.08 | 29.52 | 9,460 | +0.35(+1.20%) |
Mar 16, 2022 | 29.12 | 29.17 | 28.67 | 29.17 | 203,411 | +0.37(+1.30%) |
Mar 15, 2022 | 28.54 | 28.84 | 28.54 | 28.80 | 16,815 | +0.39(+1.38%) |
Mar 14, 2022 | 28.56 | 28.74 | 28.31 | 28.40 | 20,629 | -0.01(-0.03%) |
Mar 11, 2022 | 28.83 | 28.85 | 28.41 | 28.41 | 24,935 | -0.17(-0.59%) |
Mar 10, 2022 | 28.45 | 28.62 | 28.37 | 28.58 | 17,655 | -0.11(-0.38%) |
Mar 09, 2022 | 28.69 | 28.86 | 28.66 | 28.69 | 572,841 | +0.45(+1.60%) |
Mar 08, 2022 | 28.41 | 28.85 | 28.19 | 28.24 | 14,629 | -0.12(-0.41%) |
Mar 07, 2022 | 28.81 | 28.81 | 28.36 | 28.36 | 40,244 | -0.59(-2.05%) |
Mar 04, 2022 | 28.78 | 28.97 | 28.69 | 28.95 | 33,886 | -0.12(-0.43%) |
Mar 03, 2022 | 29.25 | 29.34 | 28.96 | 29.07 | 91,454 | -0.02(-0.08%) |
Mar 02, 2022 | 28.79 | 29.21 | 28.76 | 29.10 | 44,322 | +0.52(+1.82%) |
Mar 01, 2022 | 28.69 | 28.73 | 28.41 | 28.58 | 33,200 | -0.51(-1.74%) |
Feb 28, 2022 | 28.84 | 29.12 | 28.75 | 29.08 | 33,614 | -0.11(-0.36%) |
Feb 25, 2022 | 28.61 | 29.26 | 28.81 | 29.19 | 56,432 | +0.71(+2.49%) |
Feb 24, 2022 | 27.87 | 28.52 | 27.80 | 28.48 | 213,626 | +0.00(+0.00%) |
Feb 23, 2022 | 28.98 | 28.99 | 28.47 | 28.48 | 29,372 | -0.37(-1.29%) |
Feb 22, 2022 | 29.05 | 29.13 | 28.67 | 28.85 | 39,648 | -0.32(-1.08%) |
Feb 18, 2022 | 29.17 | 0 | -0.17(-0.59%) | |||
Feb 17, 2022 | 29.55 | 29.57 | 29.31 | 29.34 | 75,459 | -0.39(-1.32%) |
Feb 16, 2022 | 29.61 | 29.79 | 29.56 | 29.73 | 24,516 | -0.05(-0.16%) |
Feb 15, 2022 | 29.58 | 29.80 | 29.58 | 29.78 | 48,089 | +0.36(+1.21%) |
Feb 14, 2022 | 29.49 | 29.49 | 29.19 | 29.42 | 35,185 | -0.14(-0.46%) |
Feb 11, 2022 | 29.92 | 30.05 | 29.47 | 29.56 | 36,566 | -0.36(-1.21%) |
Feb 10, 2022 | 30.14 | 30.32 | 29.82 | 29.92 | 21,747 | -0.36(-1.17%) |
Feb 09, 2022 | 30.26 | 30.32 | 30.23 | 30.28 | 43,288 | +0.23(+0.76%) |
Feb 08, 2022 | 29.90 | 30.06 | 29.85 | 30.05 | 34,574 | +0.30(+1.01%) |
Feb 07, 2022 | 29.73 | 29.93 | 29.73 | 29.75 | 13,483 | -0.07(-0.22%) |
Feb 04, 2022 | 29.60 | 29.94 | 29.58 | 29.81 | 16,026 | -0.03(-0.11%) |
Feb 03, 2022 | 30.10 | 29.85 | 29.85 | 17,963 | -0.39(-1.30%) | |
Feb 02, 2022 | 30.01 | 30.26 | 30.01 | 30.24 | 29,492 | +0.17(+0.56%) |
Feb 01, 2022 | 29.79 | 30.07 | 29.79 | 30.07 | 14,698 | +0.26(+0.89%) |
Jan 31, 2022 | 29.39 | 29.81 | 29.81 | 13,485 | +0.29(+0.98%) | |
Jan 28, 2022 | 29.08 | 29.52 | 28.83 | 29.52 | 64,436 | +0.39(+1.33%) |
Jan 27, 2022 | 29.27 | 29.63 | 29.03 | 29.13 | 53,009 | -0.03(-0.09%) |
Jan 26, 2022 | 29.48 | 29.62 | 28.98 | 29.16 | 31,965 | -0.17(-0.59%) |
Jan 25, 2022 | 29.12 | 29.48 | 28.66 | 29.33 | 76,105 | +0.00(+0.00%) |
Jan 24, 2022 | 28.91 | 29.33 | 28.35 | 29.33 | 229,596 | +0.02(+0.05%) |
Jan 21, 2022 | 29.63 | 29.74 | 29.29 | 29.32 | 47,089 | -0.39(-1.31%) |
Jan 20, 2022 | 30.09 | 30.28 | 29.66 | 29.71 | 21,316 | -0.26(-0.86%) |
Jan 19, 2022 | 30.32 | 30.32 | 29.95 | 29.96 | 210,867 | -0.29(-0.95%) |
Jan 18, 2022 | 30.30 | 30.33 | 30.18 | 30.25 | 28,915 | -0.35(-1.16%) |
Jan 14, 2022 | 30.60 | 0 | -0.07(-0.23%) | |||
Jan 13, 2022 | 30.86 | 30.98 | 30.68 | 30.68 | 43,817 | -0.12(-0.39%) |
Jan 12, 2022 | 30.90 | 30.90 | 30.69 | 30.80 | 18,214 | +0.03(+0.10%) |
Jan 11, 2022 | 30.71 | 30.77 | 30.40 | 30.77 | 56,248 | +0.11(+0.37%) |
Jan 10, 2022 | 30.75 | 30.75 | 30.37 | 30.65 | 90,818 | -0.10(-0.31%) |
Jan 07, 2022 | 30.57 | 30.82 | 30.57 | 30.75 | 65,003 | +0.13(+0.44%) |
Jan 06, 2022 | 30.81 | 30.81 | 30.56 | 30.61 | 77,073 | -0.08(-0.25%) |
Jan 05, 2022 | 31.01 | 31.15 | 30.69 | 30.69 | 83,981 | -0.17(-0.56%) |
Jan 04, 2022 | 30.82 | 30.94 | 30.82 | 30.86 | 179,342 | +0.24(+0.78%) |