Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.60 | 34.60 | 34.00 | 34.00 | 108,165 | -0.55(-1.59%) |
Mar 30, 2022 | 34.85 | 34.85 | 34.36 | 34.55 | 120,950 | -0.23(-0.66%) |
Mar 29, 2022 | 34.57 | 34.80 | 34.32 | 34.78 | 390,171 | +0.53(+1.55%) |
Mar 28, 2022 | 34.18 | 34.30 | 33.90 | 34.25 | 67,786 | +0.00(+0.00%) |
Mar 25, 2022 | 34.14 | 34.26 | 33.95 | 34.25 | 66,454 | +0.21(+0.62%) |
Mar 24, 2022 | 33.79 | 34.05 | 33.67 | 34.04 | 110,122 | +0.40(+1.19%) |
Mar 23, 2022 | 34.03 | 34.03 | 33.59 | 33.64 | 78,198 | -0.38(-1.12%) |
Mar 22, 2022 | 33.98 | 34.06 | 33.80 | 34.02 | 131,369 | +0.25(+0.74%) |
Mar 21, 2022 | 33.84 | 34.05 | 33.50 | 33.77 | 165,437 | +0.07(+0.21%) |
Mar 18, 2022 | 33.56 | 33.73 | 33.29 | 33.70 | 127,540 | +0.15(+0.45%) |
Mar 17, 2022 | 33.19 | 33.58 | 33.08 | 33.55 | 49,766 | +0.43(+1.30%) |
Mar 16, 2022 | 32.70 | 33.18 | 32.36 | 33.12 | 80,557 | +0.66(+2.03%) |
Mar 15, 2022 | 31.91 | 32.50 | 31.83 | 32.46 | 48,832 | +0.55(+1.72%) |
Mar 14, 2022 | 32.18 | 32.44 | 31.78 | 31.91 | 85,498 | -0.28(-0.87%) |
Mar 11, 2022 | 32.80 | 32.80 | 32.19 | 32.19 | 269,026 | -0.33(-1.01%) |
Mar 10, 2022 | 32.32 | 32.55 | 32.14 | 32.52 | 62,462 | -0.10(-0.31%) |
Mar 09, 2022 | 32.23 | 32.76 | 32.23 | 32.62 | 44,932 | +0.76(+2.39%) |
Mar 08, 2022 | 32.32 | 32.53 | 31.83 | 31.86 | 91,785 | -0.35(-1.09%) |
Mar 07, 2022 | 33.35 | 33.35 | 32.11 | 32.21 | 94,522 | -1.06(-3.19%) |
Mar 04, 2022 | 33.22 | 33.28 | 32.85 | 33.27 | 63,787 | -0.09(-0.27%) |
Mar 03, 2022 | 33.67 | 33.67 | 33.19 | 33.36 | 68,813 | -0.17(-0.51%) |
Mar 02, 2022 | 32.89 | 33.68 | 32.89 | 33.53 | 76,170 | +0.74(+2.26%) |
Mar 01, 2022 | 33.20 | 33.31 | 32.59 | 32.79 | 100,982 | -0.37(-1.12%) |
Feb 28, 2022 | 32.97 | 33.24 | 32.65 | 33.16 | 161,061 | +0.04(+0.12%) |
Feb 25, 2022 | 32.39 | 33.12 | 32.50 | 33.12 | 250,963 | +0.88(+2.73%) |
Feb 24, 2022 | 31.00 | 32.24 | 30.91 | 32.24 | 190,157 | +0.54(+1.70%) |
Feb 23, 2022 | 32.40 | 32.56 | 31.70 | 31.70 | 73,870 | -0.49(-1.52%) |
Feb 22, 2022 | 32.58 | 32.77 | 31.95 | 32.19 | 289,333 | -0.61(-1.86%) |
Feb 18, 2022 | 32.80 | 0 | -0.15(-0.46%) | |||
Feb 17, 2022 | 33.48 | 33.48 | 32.90 | 32.95 | 37,260 | -0.53(-1.58%) |
Feb 16, 2022 | 33.32 | 33.65 | 33.30 | 33.48 | 66,603 | +0.12(+0.36%) |
Feb 15, 2022 | 33.37 | 33.37 | 33.07 | 33.36 | 258,891 | +0.44(+1.34%) |
Feb 14, 2022 | 33.11 | 33.19 | 32.73 | 32.92 | 121,898 | -0.30(-0.90%) |
Feb 11, 2022 | 33.71 | 33.84 | 33.10 | 33.22 | 90,371 | -0.35(-1.04%) |
Feb 10, 2022 | 33.90 | 34.28 | 33.41 | 33.57 | 115,668 | -0.53(-1.55%) |
Feb 09, 2022 | 33.77 | 34.10 | 33.69 | 34.10 | 96,998 | +0.64(+1.91%) |
Feb 08, 2022 | 33.18 | 33.46 | 32.98 | 33.46 | 44,964 | +0.33(+1.00%) |
Feb 07, 2022 | 33.26 | 33.37 | 33.04 | 33.13 | 82,245 | +0.01(+0.03%) |
Feb 04, 2022 | 33.23 | 33.36 | 32.79 | 33.12 | 57,223 | -0.09(-0.27%) |
Feb 03, 2022 | 33.50 | 33.10 | 33.21 | 39,222 | -0.50(-1.48%) | |
Feb 02, 2022 | 33.54 | 33.74 | 33.23 | 33.71 | 69,555 | +0.33(+0.99%) |
Feb 01, 2022 | 33.15 | 33.38 | 32.82 | 33.38 | 102,734 | +0.32(+0.97%) |
Jan 31, 2022 | 32.38 | 33.06 | 33.06 | 84,078 | +0.49(+1.50%) | |
Jan 28, 2022 | 31.92 | 32.57 | 31.69 | 32.57 | 63,691 | +0.59(+1.84%) |
Jan 27, 2022 | 32.52 | 32.78 | 31.81 | 31.98 | 109,771 | -0.23(-0.71%) |
Jan 26, 2022 | 32.60 | 32.97 | 31.89 | 32.21 | 85,118 | -0.11(-0.34%) |
Jan 25, 2022 | 32.07 | 32.53 | 31.45 | 32.32 | 87,770 | -0.17(-0.52%) |
Jan 24, 2022 | 31.59 | 32.49 | 30.98 | 32.49 | 276,630 | +0.34(+1.06%) |
Jan 21, 2022 | 32.50 | 32.74 | 32.03 | 32.15 | 153,659 | -0.55(-1.68%) |
Jan 20, 2022 | 33.14 | 33.58 | 32.58 | 32.70 | 136,356 | -0.50(-1.51%) |
Jan 19, 2022 | 33.83 | 33.83 | 33.11 | 33.20 | 109,250 | -0.42(-1.25%) |
Jan 18, 2022 | 34.36 | 34.43 | 33.46 | 33.62 | 301,068 | -0.71(-2.07%) |
Jan 14, 2022 | 34.33 | 0 | +0.14(+0.41%) | |||
Jan 13, 2022 | 34.53 | 34.59 | 34.04 | 34.19 | 97,639 | -0.19(-0.55%) |
Jan 12, 2022 | 34.45 | 34.53 | 34.14 | 34.38 | 102,244 | +0.24(+0.70%) |
Jan 11, 2022 | 33.85 | 34.21 | 33.55 | 34.14 | 69,840 | +0.29(+0.86%) |
Jan 10, 2022 | 33.72 | 33.85 | 33.19 | 33.85 | 57,021 | +0.02(+0.06%) |
Jan 07, 2022 | 33.89 | 33.95 | 33.58 | 33.83 | 53,893 | +0.01(+0.03%) |
Jan 06, 2022 | 33.77 | 33.97 | 33.54 | 33.82 | 315,349 | +0.04(+0.12%) |
Jan 05, 2022 | 34.32 | 34.54 | 33.69 | 33.78 | 194,564 | -0.64(-1.86%) |
Jan 04, 2022 | 34.43 | 34.45 | 34.20 | 34.42 | 342,015 | +0.30(+0.88%) |