Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 42.83 | 43.65 | 42.44 | 42.44 | 99,238 | -0.27(-0.63%) |
Mar 30, 2022 | 41.45 | 42.70 | 41.38 | 42.70 | 56,695 | +1.16(+2.80%) |
Mar 29, 2022 | 40.57 | 41.59 | 40.28 | 41.54 | 52,977 | +1.09(+2.69%) |
Mar 28, 2022 | 40.07 | 40.45 | 39.14 | 40.45 | 54,828 | +0.73(+1.85%) |
Mar 25, 2022 | 38.28 | 39.73 | 38.28 | 39.72 | 64,624 | +1.62(+4.26%) |
Mar 24, 2022 | 36.96 | 38.18 | 36.96 | 38.09 | 39,527 | +1.18(+3.21%) |
Mar 23, 2022 | 36.55 | 37.55 | 36.19 | 36.91 | 34,561 | +0.28(+0.77%) |
Mar 22, 2022 | 37.12 | 37.12 | 35.95 | 36.63 | 39,732 | +0.01(+0.04%) |
Mar 21, 2022 | 35.91 | 37.08 | 35.91 | 36.62 | 82,225 | +0.87(+2.42%) |
Mar 18, 2022 | 37.03 | 37.31 | 35.71 | 35.75 | 43,651 | -1.04(-2.82%) |
Mar 17, 2022 | 36.36 | 37.58 | 36.34 | 36.79 | 54,004 | +0.35(+0.97%) |
Mar 16, 2022 | 36.73 | 36.74 | 34.94 | 36.43 | 55,625 | -0.22(-0.60%) |
Mar 15, 2022 | 36.21 | 36.81 | 35.67 | 36.65 | 41,913 | +1.35(+3.83%) |
Mar 14, 2022 | 35.75 | 36.32 | 34.76 | 35.30 | 34,377 | -0.01(-0.03%) |
Mar 11, 2022 | 36.04 | 36.48 | 35.30 | 35.31 | 20,560 | -0.60(-1.66%) |
Mar 10, 2022 | 34.28 | 35.92 | 35.91 | 30,803 | +0.89(+2.55%) | |
Mar 09, 2022 | 36.61 | 36.61 | 34.88 | 35.02 | 29,668 | -0.83(-2.31%) |
Mar 08, 2022 | 37.93 | 38.35 | 35.79 | 35.84 | 105,375 | -1.69(-4.49%) |
Mar 07, 2022 | 36.36 | 37.71 | 35.52 | 37.53 | 146,301 | +1.42(+3.93%) |
Mar 04, 2022 | 33.66 | 36.21 | 33.52 | 36.11 | 126,045 | +2.19(+6.46%) |
Mar 03, 2022 | 32.52 | 34.35 | 32.52 | 33.92 | 69,519 | +1.75(+5.45%) |
Mar 02, 2022 | 31.34 | 32.48 | 31.28 | 32.17 | 44,038 | +1.05(+3.37%) |
Mar 01, 2022 | 31.66 | 32.49 | 30.40 | 31.12 | 31,011 | -0.79(-2.48%) |
Feb 28, 2022 | 30.97 | 31.93 | 30.89 | 31.91 | 38,250 | +0.49(+1.55%) |
Feb 25, 2022 | 28.99 | 31.43 | 29.89 | 31.43 | 59,578 | +2.67(+9.27%) |
Feb 24, 2022 | 27.37 | 28.76 | 27.14 | 28.76 | 90,001 | +0.65(+2.30%) |
Feb 23, 2022 | 29.52 | 29.52 | 28.05 | 28.11 | 39,707 | -1.50(-5.05%) |
Feb 22, 2022 | 29.95 | 29.95 | 29.05 | 29.61 | 65,395 | -0.08(-0.26%) |
Feb 18, 2022 | 29.68 | 0 | -0.23(-0.76%) | |||
Feb 17, 2022 | 29.40 | 30.21 | 28.72 | 29.91 | 35,429 | +0.12(+0.42%) |
Feb 16, 2022 | 29.93 | 30.09 | 28.92 | 29.79 | 47,444 | +0.19(+0.64%) |
Feb 15, 2022 | 30.59 | 30.87 | 29.19 | 29.60 | 33,486 | -0.47(-1.55%) |
Feb 14, 2022 | 30.90 | 30.90 | 29.19 | 30.06 | 50,811 | -0.71(-2.32%) |
Feb 11, 2022 | 30.99 | 31.79 | 30.45 | 30.78 | 40,815 | -0.01(-0.03%) |
Feb 10, 2022 | 32.50 | 32.66 | 30.58 | 30.79 | 65,815 | -2.49(-7.47%) |
Feb 09, 2022 | 33.43 | 33.74 | 33.00 | 33.27 | 38,226 | +0.45(+1.36%) |
Feb 08, 2022 | 33.25 | 33.39 | 32.71 | 32.83 | 14,483 | +0.06(+0.17%) |
Feb 07, 2022 | 32.91 | 33.11 | 32.20 | 32.77 | 19,239 | -0.16(-0.49%) |
Feb 04, 2022 | 32.68 | 33.74 | 31.95 | 32.93 | 62,547 | -0.73(-2.18%) |
Feb 03, 2022 | 33.80 | 33.66 | 24,791 | -0.50(-1.45%) | ||
Feb 02, 2022 | 32.78 | 34.25 | 32.77 | 34.16 | 32,781 | +1.39(+4.24%) |
Feb 01, 2022 | 33.81 | 34.24 | 31.81 | 32.77 | 60,276 | -1.34(-3.94%) |
Jan 31, 2022 | 32.02 | 34.11 | 34.11 | 71,495 | +1.87(+5.79%) | |
Jan 28, 2022 | 30.91 | 32.33 | 30.26 | 32.24 | 37,613 | +1.10(+3.55%) |
Jan 27, 2022 | 30.77 | 32.24 | 30.76 | 31.14 | 76,653 | +0.76(+2.51%) |
Jan 26, 2022 | 31.39 | 32.04 | 29.86 | 30.38 | 49,731 | -0.71(-2.30%) |
Jan 25, 2022 | 31.35 | 32.14 | 30.72 | 31.09 | 55,518 | -1.54(-4.73%) |
Jan 24, 2022 | 33.35 | 33.55 | 30.11 | 32.64 | 137,749 | -1.06(-3.14%) |
Jan 21, 2022 | 34.39 | 34.70 | 33.44 | 33.69 | 74,392 | -0.17(-0.51%) |
Jan 20, 2022 | 33.88 | 35.16 | 33.74 | 33.86 | 62,316 | +0.11(+0.34%) |
Jan 19, 2022 | 33.24 | 34.53 | 33.24 | 33.75 | 129,267 | +0.47(+1.40%) |
Jan 18, 2022 | 34.15 | 34.15 | 32.45 | 33.28 | 46,811 | -1.24(-3.59%) |
Jan 14, 2022 | 34.52 | 0 | -0.70(-1.97%) | |||
Jan 13, 2022 | 34.78 | 35.58 | 34.63 | 35.22 | 107,681 | +0.48(+1.37%) |
Jan 12, 2022 | 34.42 | 34.89 | 33.91 | 34.74 | 48,438 | +0.34(+1.00%) |
Jan 11, 2022 | 35.41 | 35.60 | 33.73 | 34.40 | 74,962 | -0.98(-2.77%) |
Jan 10, 2022 | 36.00 | 36.06 | 34.85 | 35.38 | 50,911 | -0.69(-1.90%) |
Jan 07, 2022 | 34.88 | 36.40 | 34.29 | 36.06 | 35,088 | +0.80(+2.27%) |
Jan 06, 2022 | 36.33 | 36.70 | 35.13 | 35.26 | 41,001 | -1.14(-3.14%) |
Jan 05, 2022 | 36.35 | 37.46 | 36.31 | 36.41 | 67,037 | -0.06(-0.16%) |
Jan 04, 2022 | 37.04 | 37.70 | 36.43 | 36.46 | 66,729 | -0.38(-1.03%) |