Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.30 | 32.65 | 32.23 | 32.23 | 53,823 | -0.17(-0.52%) |
Mar 30, 2022 | 32.50 | 32.73 | 32.38 | 32.40 | 24,972 | +0.15(+0.47%) |
Mar 29, 2022 | 31.91 | 32.25 | 31.60 | 32.25 | 9,486 | +0.16(+0.49%) |
Mar 28, 2022 | 33.14 | 33.14 | 32.00 | 32.09 | 7,747 | -0.99(-2.99%) |
Mar 25, 2022 | 32.84 | 33.08 | 32.66 | 33.08 | 5,753 | +0.29(+0.88%) |
Mar 24, 2022 | 32.83 | 32.92 | 32.58 | 32.79 | 10,210 | +0.04(+0.12%) |
Mar 23, 2022 | 32.67 | 32.83 | 32.67 | 32.75 | 16,043 | +0.22(+0.68%) |
Mar 22, 2022 | 32.75 | 32.87 | 32.29 | 32.53 | 57,636 | -0.08(-0.25%) |
Mar 21, 2022 | 32.66 | 32.79 | 32.40 | 32.61 | 8,933 | +0.45(+1.38%) |
Mar 18, 2022 | 32.18 | 32.28 | 31.87 | 32.16 | 5,618 | +0.14(+0.45%) |
Mar 17, 2022 | 32.60 | 32.60 | 31.56 | 32.02 | 33,841 | +0.15(+0.47%) |
Mar 16, 2022 | 31.35 | 31.87 | 31.35 | 31.87 | 12,146 | +0.68(+2.19%) |
Mar 15, 2022 | 31.50 | 31.88 | 30.73 | 31.19 | 18,583 | -0.55(-1.74%) |
Mar 14, 2022 | 31.82 | 31.86 | 31.58 | 31.74 | 12,375 | -0.23(-0.70%) |
Mar 11, 2022 | 31.94 | 32.15 | 31.91 | 31.96 | 7,265 | -0.11(-0.36%) |
Mar 10, 2022 | 31.76 | 32.08 | 31.76 | 32.08 | 8,277 | +0.23(+0.72%) |
Mar 09, 2022 | 32.20 | 32.36 | 31.80 | 31.85 | 51,099 | -0.80(-2.45%) |
Mar 08, 2022 | 32.42 | 32.85 | 32.42 | 32.65 | 21,446 | +0.34(+1.04%) |
Mar 07, 2022 | 32.52 | 32.52 | 32.25 | 32.31 | 8,336 | -0.05(-0.14%) |
Mar 04, 2022 | 32.02 | 32.38 | 31.98 | 32.36 | 14,241 | +0.35(+1.11%) |
Mar 03, 2022 | 31.82 | 32.06 | 31.73 | 32.01 | 5,481 | +0.14(+0.44%) |
Mar 02, 2022 | 31.57 | 31.93 | 31.47 | 31.87 | 15,809 | +0.78(+2.50%) |
Mar 01, 2022 | 31.26 | 31.26 | 30.90 | 31.09 | 8,131 | +0.10(+0.32%) |
Feb 28, 2022 | 31.21 | 31.21 | 30.75 | 30.99 | 4,445 | -0.01(-0.05%) |
Feb 25, 2022 | 30.67 | 31.01 | 30.64 | 31.01 | 7,096 | +0.56(+1.82%) |
Feb 24, 2022 | 30.32 | 30.48 | 30.16 | 30.45 | 5,346 | +0.01(+0.04%) |
Feb 23, 2022 | 30.84 | 30.84 | 30.44 | 30.44 | 7,533 | -0.25(-0.82%) |
Feb 22, 2022 | 30.93 | 30.93 | 30.49 | 30.69 | 7,783 | -0.16(-0.51%) |
Feb 18, 2022 | 30.85 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 30.91 | 30.96 | 30.80 | 30.86 | 5,853 | -0.13(-0.43%) |
Feb 16, 2022 | 31.12 | 31.30 | 30.99 | 30.99 | 13,375 | -0.01(-0.03%) |
Feb 15, 2022 | 30.89 | 31.05 | 30.80 | 31.00 | 9,384 | +0.20(+0.65%) |
Feb 14, 2022 | 30.90 | 30.96 | 30.68 | 30.80 | 5,642 | -0.23(-0.75%) |
Feb 11, 2022 | 31.07 | 31.18 | 30.94 | 31.03 | 18,352 | +0.15(+0.47%) |
Feb 10, 2022 | 30.92 | 31.33 | 30.82 | 30.88 | 16,636 | -0.27(-0.85%) |
Feb 09, 2022 | 31.00 | 31.15 | 31.05 | 31.15 | 1,847 | +0.34(+1.10%) |
Feb 08, 2022 | 30.74 | 30.81 | 30.57 | 30.81 | 2,456 | +0.15(+0.48%) |
Feb 07, 2022 | 30.63 | 30.81 | 30.59 | 30.66 | 9,986 | +0.03(+0.11%) |
Feb 04, 2022 | 30.49 | 30.68 | 30.45 | 30.63 | 4,550 | +0.14(+0.46%) |
Feb 03, 2022 | 30.40 | 30.60 | 30.49 | 7,541 | -0.19(-0.62%) | |
Feb 02, 2022 | 30.44 | 30.68 | 30.44 | 30.68 | 7,453 | +0.15(+0.50%) |
Feb 01, 2022 | 30.05 | 30.53 | 30.05 | 30.53 | 8,553 | +0.32(+1.05%) |
Jan 31, 2022 | 29.90 | 30.21 | 30.21 | 677 | +0.25(+0.82%) | |
Jan 28, 2022 | 29.63 | 29.96 | 29.63 | 29.96 | 2,869 | +0.26(+0.86%) |
Jan 27, 2022 | 30.17 | 30.17 | 29.65 | 29.71 | 1,422 | -0.11(-0.38%) |
Jan 26, 2022 | 30.19 | 30.33 | 29.81 | 29.82 | 12,011 | -0.21(-0.70%) |
Jan 25, 2022 | 29.54 | 30.08 | 29.54 | 30.03 | 2,353 | +0.14(+0.47%) |
Jan 24, 2022 | 29.19 | 29.89 | 28.93 | 29.89 | 9,050 | +0.27(+0.93%) |
Jan 21, 2022 | 29.88 | 29.91 | 29.55 | 29.61 | 14,124 | -0.45(-1.48%) |
Jan 20, 2022 | 30.66 | 30.66 | 30.06 | 30.06 | 3,623 | -0.37(-1.21%) |
Jan 19, 2022 | 30.69 | 30.71 | 30.43 | 30.43 | 1,814 | -0.15(-0.48%) |
Jan 18, 2022 | 30.70 | 30.81 | 30.49 | 30.58 | 6,980 | -0.28(-0.92%) |
Jan 14, 2022 | 30.86 | 0 | +0.20(+0.65%) | |||
Jan 13, 2022 | 30.86 | 30.90 | 30.64 | 30.66 | 2,606 | -0.09(-0.28%) |
Jan 12, 2022 | 30.83 | 30.87 | 30.69 | 30.75 | 9,087 | +0.07(+0.21%) |
Jan 11, 2022 | 30.48 | 30.69 | 30.48 | 30.68 | 1,742 | +0.51(+1.69%) |
Jan 10, 2022 | 30.11 | 30.30 | 30.06 | 30.17 | 6,658 | -0.22(-0.71%) |
Jan 07, 2022 | 30.45 | 30.45 | 30.35 | 30.39 | 2,476 | +0.07(+0.22%) |
Jan 06, 2022 | 30.23 | 30.41 | 30.19 | 30.32 | 13,428 | +0.28(+0.95%) |
Jan 05, 2022 | 30.61 | 30.61 | 30.04 | 30.04 | 4,706 | -0.39(-1.27%) |
Jan 04, 2022 | 30.40 | 30.49 | 30.36 | 30.42 | 3,185 | +0.40(+1.34%) |