Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.34 | 34.99 | 33.87 | 33.97 | 252,033 | -0.44(-1.28%) |
Mar 30, 2022 | 34.97 | 36.16 | 34.34 | 34.41 | 293,728 | -0.96(-2.71%) |
Mar 29, 2022 | 33.48 | 36.01 | 33.20 | 35.37 | 317,463 | +2.40(+7.28%) |
Mar 28, 2022 | 33.03 | 33.94 | 31.79 | 32.97 | 305,671 | -0.03(-0.09%) |
Mar 25, 2022 | 33.14 | 33.63 | 32.33 | 33.00 | 355,369 | -0.50(-1.49%) |
Mar 24, 2022 | 32.34 | 33.90 | 31.23 | 33.50 | 589,836 | +1.37(+4.26%) |
Mar 23, 2022 | 31.93 | 33.38 | 31.06 | 32.13 | 221,631 | -0.31(-0.96%) |
Mar 22, 2022 | 30.08 | 33.03 | 29.91 | 32.44 | 367,028 | +2.42(+8.06%) |
Mar 21, 2022 | 29.59 | 30.53 | 29.59 | 30.02 | 571,177 | -0.22(-0.73%) |
Mar 18, 2022 | 30.00 | 31.82 | 29.92 | 30.24 | 1,522,781 | +0.00(+0.00%) |
Mar 17, 2022 | 29.17 | 30.58 | 28.73 | 30.24 | 1,054,640 | +0.80(+2.72%) |
Mar 16, 2022 | 28.93 | 30.76 | 28.21 | 29.44 | 760,952 | +1.25(+4.43%) |
Mar 15, 2022 | 26.93 | 28.71 | 26.68 | 28.19 | 277,446 | +1.35(+5.03%) |
Mar 14, 2022 | 27.91 | 28.43 | 25.99 | 26.84 | 507,119 | -1.32(-4.69%) |
Mar 11, 2022 | 33.20 | 33.39 | 27.61 | 28.16 | 744,630 | -5.01(-15.10%) |
Mar 10, 2022 | 33.03 | 33.72 | 32.29 | 33.17 | 181,824 | -0.54(-1.60%) |
Mar 09, 2022 | 32.69 | 34.14 | 31.99 | 33.71 | 287,037 | +2.33(+7.43%) |
Mar 08, 2022 | 31.00 | 32.76 | 29.56 | 31.38 | 441,330 | +0.17(+0.54%) |
Mar 07, 2022 | 33.35 | 34.68 | 31.05 | 31.21 | 556,251 | -1.92(-5.80%) |
Mar 04, 2022 | 33.40 | 34.38 | 32.05 | 33.13 | 345,984 | -0.46(-1.37%) |
Mar 03, 2022 | 36.54 | 37.09 | 33.07 | 33.59 | 390,671 | -3.25(-8.82%) |
Mar 02, 2022 | 36.41 | 37.26 | 34.95 | 36.84 | 262,950 | +0.35(+0.96%) |
Mar 01, 2022 | 37.50 | 38.50 | 35.90 | 36.49 | 554,994 | -1.29(-3.41%) |
Feb 28, 2022 | 34.51 | 38.00 | 34.46 | 37.78 | 579,230 | +3.07(+8.84%) |
Feb 25, 2022 | 33.16 | 34.93 | 31.69 | 34.71 | 617,987 | +2.11(+6.47%) |
Feb 24, 2022 | 28.92 | 33.05 | 28.15 | 32.60 | 452,450 | +2.76(+9.25%) |
Feb 23, 2022 | 32.45 | 33.14 | 29.56 | 29.84 | 380,780 | -2.42(-7.50%) |
Feb 22, 2022 | 31.75 | 34.48 | 31.56 | 32.26 | 547,899 | -0.41(-1.25%) |
Feb 18, 2022 | 32.67 | 0 | -3.33(-9.25%) | |||
Feb 17, 2022 | 39.58 | 40.08 | 35.70 | 36.00 | 280,578 | -4.63(-11.40%) |
Feb 16, 2022 | 39.80 | 40.73 | 38.76 | 40.63 | 200,153 | +0.14(+0.35%) |
Feb 15, 2022 | 38.47 | 40.54 | 38.30 | 40.49 | 504,249 | +2.84(+7.54%) |
Feb 14, 2022 | 36.31 | 39.08 | 35.60 | 37.65 | 301,899 | +1.27(+3.49%) |
Feb 11, 2022 | 38.61 | 39.84 | 36.09 | 36.38 | 246,212 | -2.56(-6.57%) |
Feb 10, 2022 | 36.21 | 40.02 | 35.69 | 38.94 | 443,648 | +1.88(+5.07%) |
Feb 09, 2022 | 37.67 | 38.73 | 36.68 | 37.06 | 607,466 | -0.04(-0.11%) |
Feb 08, 2022 | 34.86 | 37.55 | 34.70 | 37.10 | 364,004 | +1.72(+4.86%) |
Feb 07, 2022 | 34.12 | 36.78 | 33.46 | 35.38 | 330,025 | +1.24(+3.63%) |
Feb 04, 2022 | 30.62 | 34.43 | 30.48 | 34.14 | 292,758 | +3.34(+10.84%) |
Feb 03, 2022 | 32.10 | 30.80 | 384,882 | -2.41(-7.26%) | ||
Feb 02, 2022 | 35.39 | 35.49 | 32.34 | 33.21 | 316,412 | -1.82(-5.20%) |
Feb 01, 2022 | 34.71 | 35.10 | 32.75 | 35.03 | 410,232 | +0.71(+2.07%) |
Jan 31, 2022 | 32.16 | 34.51 | 34.32 | 514,462 | +2.36(+7.38%) | |
Jan 28, 2022 | 29.41 | 31.94 | 28.50 | 31.96 | 282,835 | +2.64(+9.00%) |
Jan 27, 2022 | 31.74 | 32.47 | 29.08 | 29.32 | 302,027 | -1.86(-5.97%) |
Jan 26, 2022 | 30.61 | 33.14 | 30.61 | 31.18 | 589,698 | +1.54(+5.20%) |
Jan 25, 2022 | 29.78 | 30.91 | 28.93 | 29.64 | 397,845 | -0.76(-2.50%) |
Jan 24, 2022 | 27.56 | 30.52 | 26.91 | 30.40 | 515,465 | +2.02(+7.12%) |
Jan 21, 2022 | 30.61 | 31.14 | 28.32 | 28.38 | 360,951 | -2.41(-7.83%) |
Jan 20, 2022 | 30.64 | 32.06 | 30.57 | 30.79 | 539,786 | +0.65(+2.16%) |
Jan 19, 2022 | 29.63 | 31.27 | 29.63 | 30.14 | 603,670 | +0.82(+2.80%) |
Jan 18, 2022 | 28.96 | 30.63 | 28.51 | 29.32 | 608,516 | -0.33(-1.11%) |
Jan 14, 2022 | 29.65 | 0 | -0.01(-0.03%) | |||
Jan 13, 2022 | 31.88 | 32.43 | 29.54 | 29.66 | 400,322 | -2.56(-7.95%) |
Jan 12, 2022 | 33.82 | 33.98 | 32.14 | 32.22 | 200,488 | -1.60(-4.73%) |
Jan 11, 2022 | 32.78 | 35.04 | 32.59 | 33.82 | 429,252 | +1.00(+3.05%) |
Jan 10, 2022 | 31.43 | 32.93 | 30.60 | 32.82 | 485,889 | +0.78(+2.43%) |
Jan 07, 2022 | 30.14 | 32.80 | 30.14 | 32.04 | 478,643 | +2.10(+7.01%) |
Jan 06, 2022 | 30.37 | 31.26 | 29.24 | 29.94 | 778,859 | +0.29(+0.98%) |
Jan 05, 2022 | 31.21 | 31.52 | 29.00 | 29.65 | 686,198 | -2.10(-6.61%) |
Jan 04, 2022 | 33.85 | 34.34 | 29.95 | 31.75 | 724,684 | -2.76(-8.00%) |