Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.05 | 32.10 | 31.73 | 31.76 | 832,237 | -0.25(-0.78%) |
Mar 30, 2022 | 32.01 | 32.13 | 31.94 | 32.01 | 841,496 | +0.13(+0.41%) |
Mar 29, 2022 | 31.95 | 31.95 | 31.62 | 31.88 | 1,233,414 | +0.36(+1.14%) |
Mar 28, 2022 | 31.49 | 31.53 | 31.31 | 31.52 | 737,760 | -0.16(-0.52%) |
Mar 25, 2022 | 31.53 | 31.69 | 31.48 | 31.68 | 767,492 | +0.16(+0.52%) |
Mar 24, 2022 | 31.52 | 31.57 | 31.39 | 31.52 | 811,204 | -0.31(-0.97%) |
Mar 23, 2022 | 31.78 | 31.95 | 31.77 | 31.83 | 713,988 | -0.33(-1.03%) |
Mar 22, 2022 | 32.21 | 32.22 | 32.03 | 32.16 | 842,952 | +0.23(+0.72%) |
Mar 21, 2022 | 32.00 | 32.05 | 31.80 | 31.93 | 983,257 | +0.05(+0.16%) |
Mar 18, 2022 | 31.47 | 31.91 | 31.47 | 31.88 | 1,087,839 | +0.16(+0.50%) |
Mar 17, 2022 | 31.33 | 31.79 | 31.33 | 31.72 | 765,293 | +0.39(+1.24%) |
Mar 16, 2022 | 31.16 | 31.41 | 30.77 | 31.33 | 1,266,064 | +0.65(+2.12%) |
Mar 15, 2022 | 30.54 | 30.71 | 30.43 | 30.68 | 2,425,626 | +0.15(+0.49%) |
Mar 14, 2022 | 30.83 | 30.84 | 30.48 | 30.53 | 855,910 | -0.09(-0.29%) |
Mar 11, 2022 | 31.11 | 31.11 | 30.60 | 30.62 | 635,343 | -0.32(-1.03%) |
Mar 10, 2022 | 30.85 | 31.04 | 30.76 | 30.94 | 924,622 | -0.04(-0.13%) |
Mar 09, 2022 | 30.71 | 31.16 | 30.65 | 30.98 | 913,469 | +0.72(+2.38%) |
Mar 08, 2022 | 30.45 | 30.68 | 30.05 | 30.26 | 2,058,684 | +0.27(+0.90%) |
Mar 07, 2022 | 30.54 | 30.59 | 29.89 | 29.99 | 1,826,404 | -0.72(-2.34%) |
Mar 04, 2022 | 30.67 | 30.73 | 30.43 | 30.71 | 1,328,627 | -0.59(-1.88%) |
Mar 03, 2022 | 31.56 | 31.60 | 31.16 | 31.30 | 755,028 | -0.37(-1.17%) |
Mar 02, 2022 | 31.51 | 31.75 | 31.38 | 31.67 | 1,100,499 | +0.42(+1.33%) |
Mar 01, 2022 | 31.73 | 31.79 | 31.05 | 31.25 | 2,057,353 | -0.50(-1.56%) |
Feb 28, 2022 | 31.76 | 32.00 | 31.57 | 31.75 | 1,312,538 | -0.49(-1.52%) |
Feb 25, 2022 | 31.74 | 32.24 | 31.90 | 32.24 | 1,257,985 | +0.91(+2.90%) |
Feb 24, 2022 | 31.28 | 31.37 | 30.87 | 31.33 | 2,806,014 | -0.78(-2.43%) |
Feb 23, 2022 | 32.52 | 32.52 | 32.06 | 32.11 | 809,850 | -0.11(-0.34%) |
Feb 22, 2022 | 32.36 | 32.38 | 32.05 | 32.22 | 1,611,760 | -0.52(-1.59%) |
Feb 18, 2022 | 32.74 | 0 | -0.08(-0.24%) | |||
Feb 17, 2022 | 32.97 | 32.97 | 32.76 | 32.82 | 906,037 | -0.32(-0.97%) |
Feb 16, 2022 | 32.90 | 33.24 | 32.87 | 33.14 | 1,478,938 | +0.21(+0.64%) |
Feb 15, 2022 | 32.95 | 32.95 | 32.76 | 32.93 | 1,805,154 | +0.11(+0.34%) |
Feb 14, 2022 | 33.02 | 33.03 | 32.62 | 32.82 | 1,356,867 | -0.26(-0.79%) |
Feb 11, 2022 | 33.28 | 33.40 | 32.97 | 33.08 | 1,242,279 | -0.16(-0.48%) |
Feb 10, 2022 | 33.19 | 33.61 | 33.18 | 33.24 | 1,472,278 | -0.09(-0.27%) |
Feb 09, 2022 | 33.31 | 33.33 | 33.25 | 33.33 | 1,262,084 | +0.31(+0.94%) |
Feb 08, 2022 | 32.90 | 33.04 | 32.80 | 33.02 | 2,811,131 | +0.27(+0.82%) |
Feb 07, 2022 | 32.66 | 32.87 | 32.58 | 32.75 | 873,894 | +0.08(+0.24%) |
Feb 04, 2022 | 32.57 | 32.78 | 32.45 | 32.67 | 1,113,373 | +0.09(+0.28%) |
Feb 03, 2022 | 32.69 | 32.58 | 872,125 | -0.14(-0.43%) | ||
Feb 02, 2022 | 32.60 | 32.72 | 32.47 | 32.72 | 2,032,882 | +0.23(+0.71%) |
Feb 01, 2022 | 32.31 | 32.50 | 32.20 | 32.49 | 1,508,868 | +0.39(+1.21%) |
Jan 31, 2022 | 31.92 | 32.14 | 32.10 | 784,222 | +0.12(+0.38%) | |
Jan 28, 2022 | 31.90 | 31.97 | 31.60 | 31.98 | 903,610 | -0.01(-0.03%) |
Jan 27, 2022 | 32.27 | 32.31 | 31.89 | 31.99 | 956,071 | +0.04(+0.13%) |
Jan 26, 2022 | 32.37 | 32.38 | 31.84 | 31.95 | 1,189,550 | -0.19(-0.59%) |
Jan 25, 2022 | 31.78 | 32.23 | 31.60 | 32.14 | 1,158,624 | +0.07(+0.22%) |
Jan 24, 2022 | 31.84 | 32.08 | 31.43 | 32.07 | 1,551,157 | -0.19(-0.59%) |
Jan 21, 2022 | 32.52 | 32.54 | 32.22 | 32.26 | 1,412,138 | -0.30(-0.92%) |
Jan 20, 2022 | 32.90 | 32.94 | 32.54 | 32.56 | 1,161,467 | -0.28(-0.85%) |
Jan 19, 2022 | 33.03 | 33.03 | 32.77 | 32.84 | 865,247 | +0.00(+0.00%) |
Jan 18, 2022 | 32.85 | 32.90 | 32.69 | 32.84 | 1,157,035 | -0.12(-0.36%) |
Jan 14, 2022 | 32.96 | 0 | +0.10(+0.30%) | |||
Jan 13, 2022 | 32.92 | 33.03 | 32.86 | 32.86 | 1,004,109 | +0.10(+0.31%) |
Jan 12, 2022 | 32.63 | 32.79 | 32.58 | 32.76 | 761,593 | +0.28(+0.86%) |
Jan 11, 2022 | 32.16 | 32.49 | 32.11 | 32.48 | 1,000,046 | +0.44(+1.37%) |
Jan 10, 2022 | 31.91 | 32.04 | 31.81 | 32.04 | 1,379,468 | +0.12(+0.38%) |
Jan 07, 2022 | 31.62 | 31.96 | 31.62 | 31.92 | 714,928 | +0.42(+1.33%) |
Jan 06, 2022 | 31.52 | 31.68 | 31.47 | 31.50 | 862,319 | +0.01(+0.03%) |
Jan 05, 2022 | 31.73 | 31.85 | 31.48 | 31.49 | 923,306 | -0.16(-0.51%) |
Jan 04, 2022 | 31.52 | 31.77 | 31.47 | 31.65 | 808,481 | +0.24(+0.76%) |