Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.90 | 32.90 | 32.44 | 32.49 | 163,468 | -0.45(-1.37%) |
Mar 30, 2022 | 32.91 | 33.12 | 32.85 | 32.94 | 67,129 | -0.23(-0.69%) |
Mar 29, 2022 | 33.09 | 33.21 | 32.93 | 33.17 | 147,489 | +0.68(+2.09%) |
Mar 28, 2022 | 32.45 | 32.54 | 32.33 | 32.49 | 63,040 | +0.03(+0.09%) |
Mar 25, 2022 | 32.46 | 32.59 | 32.35 | 32.46 | 43,010 | -0.14(-0.43%) |
Mar 24, 2022 | 32.55 | 32.60 | 32.41 | 32.60 | 106,356 | +0.15(+0.46%) |
Mar 23, 2022 | 32.60 | 32.62 | 32.45 | 32.45 | 119,910 | -0.43(-1.31%) |
Mar 22, 2022 | 32.73 | 32.95 | 32.73 | 32.88 | 60,076 | +0.26(+0.80%) |
Mar 21, 2022 | 32.79 | 32.80 | 32.53 | 32.62 | 65,097 | -0.23(-0.70%) |
Mar 18, 2022 | 32.39 | 32.88 | 32.30 | 32.85 | 183,108 | +0.27(+0.83%) |
Mar 17, 2022 | 32.38 | 32.69 | 32.31 | 32.58 | 106,458 | +0.09(+0.28%) |
Mar 16, 2022 | 32.07 | 32.49 | 31.97 | 32.49 | 170,241 | +0.87(+2.75%) |
Mar 15, 2022 | 31.55 | 31.64 | 31.38 | 31.62 | 157,929 | +0.16(+0.51%) |
Mar 14, 2022 | 31.40 | 31.65 | 31.37 | 31.46 | 80,495 | +0.51(+1.65%) |
Mar 11, 2022 | 31.53 | 31.53 | 30.94 | 30.95 | 108,060 | -0.39(-1.24%) |
Mar 10, 2022 | 31.44 | 31.55 | 31.22 | 31.34 | 119,618 | -0.49(-1.54%) |
Mar 09, 2022 | 31.57 | 32.02 | 31.36 | 31.83 | 304,858 | +1.14(+3.71%) |
Mar 08, 2022 | 30.63 | 31.27 | 30.28 | 30.69 | 171,583 | +0.40(+1.32%) |
Mar 07, 2022 | 30.87 | 30.96 | 30.15 | 30.29 | 216,763 | -0.80(-2.57%) |
Mar 04, 2022 | 31.31 | 31.33 | 30.85 | 31.09 | 173,236 | -0.83(-2.60%) |
Mar 03, 2022 | 32.35 | 32.35 | 31.81 | 31.92 | 93,797 | -0.50(-1.54%) |
Mar 02, 2022 | 32.34 | 32.53 | 32.29 | 32.42 | 145,845 | +0.11(+0.34%) |
Mar 01, 2022 | 32.69 | 32.72 | 32.11 | 32.31 | 225,054 | -0.57(-1.73%) |
Feb 28, 2022 | 32.94 | 33.14 | 32.72 | 32.88 | 103,433 | -0.53(-1.59%) |
Feb 25, 2022 | 33.19 | 33.45 | 33.19 | 33.41 | 696,834 | +0.51(+1.55%) |
Feb 24, 2022 | 32.31 | 32.92 | 32.14 | 32.90 | 194,155 | -0.31(-0.93%) |
Feb 23, 2022 | 33.71 | 33.71 | 33.15 | 33.21 | 126,118 | -0.36(-1.07%) |
Feb 22, 2022 | 33.49 | 33.71 | 33.36 | 33.57 | 182,529 | -0.34(-1.00%) |
Feb 18, 2022 | 33.91 | 0 | -0.08(-0.24%) | |||
Feb 17, 2022 | 34.27 | 34.27 | 33.94 | 33.99 | 132,107 | -0.46(-1.34%) |
Feb 16, 2022 | 34.22 | 34.50 | 34.12 | 34.45 | 180,897 | -0.03(-0.09%) |
Feb 15, 2022 | 34.15 | 34.48 | 34.15 | 34.48 | 132,664 | +0.67(+1.98%) |
Feb 14, 2022 | 33.91 | 33.91 | 33.63 | 33.81 | 154,441 | -0.22(-0.65%) |
Feb 11, 2022 | 34.50 | 34.51 | 33.94 | 34.03 | 193,048 | -0.50(-1.45%) |
Feb 10, 2022 | 34.45 | 34.80 | 34.45 | 34.53 | 135,250 | -0.29(-0.83%) |
Feb 09, 2022 | 34.78 | 34.82 | 34.72 | 34.82 | 103,593 | +0.44(+1.28%) |
Feb 08, 2022 | 34.13 | 34.38 | 34.11 | 34.38 | 145,079 | +0.27(+0.79%) |
Feb 07, 2022 | 34.23 | 34.23 | 34.07 | 34.11 | 84,948 | -0.15(-0.44%) |
Feb 04, 2022 | 34.15 | 34.38 | 34.08 | 34.26 | 153,596 | +0.22(+0.65%) |
Feb 03, 2022 | 34.24 | 34.02 | 34.04 | 222,393 | -0.47(-1.36%) | |
Feb 02, 2022 | 34.50 | 34.60 | 34.40 | 34.51 | 147,747 | +0.23(+0.67%) |
Feb 01, 2022 | 34.19 | 34.28 | 34.00 | 34.28 | 101,272 | +0.27(+0.79%) |
Jan 31, 2022 | 33.59 | 34.02 | 34.01 | 152,739 | +0.36(+1.07%) | |
Jan 28, 2022 | 33.33 | 33.65 | 33.14 | 33.65 | 141,970 | +0.21(+0.63%) |
Jan 27, 2022 | 33.55 | 33.64 | 33.11 | 33.44 | 258,061 | -0.08(-0.24%) |
Jan 26, 2022 | 33.70 | 33.87 | 33.35 | 33.52 | 240,988 | -0.02(-0.06%) |
Jan 25, 2022 | 33.28 | 33.59 | 33.15 | 33.54 | 267,667 | -0.16(-0.47%) |
Jan 24, 2022 | 33.44 | 33.70 | 32.98 | 33.70 | 295,106 | -0.24(-0.71%) |
Jan 21, 2022 | 34.11 | 34.16 | 33.94 | 33.94 | 156,009 | -0.26(-0.76%) |
Jan 20, 2022 | 34.41 | 34.53 | 34.17 | 34.20 | 145,098 | -0.13(-0.38%) |
Jan 19, 2022 | 34.55 | 34.58 | 34.32 | 34.33 | 128,833 | -0.10(-0.29%) |
Jan 18, 2022 | 34.63 | 34.63 | 34.41 | 34.43 | 224,809 | -0.68(-1.94%) |
Jan 17, 2022 | 35.21 | 35.30 | 34.85 | 35.11 | 60,305 | +0.06(+0.17%) |
Jan 14, 2022 | 34.95 | 35.07 | 34.89 | 35.05 | 206,824 | +0.04(+0.11%) |
Jan 13, 2022 | 35.24 | 35.25 | 34.97 | 35.01 | 218,832 | -0.28(-0.79%) |
Jan 12, 2022 | 35.15 | 35.29 | 35.13 | 35.29 | 147,443 | +0.18(+0.51%) |
Jan 11, 2022 | 34.95 | 35.13 | 34.88 | 35.11 | 132,160 | +0.12(+0.34%) |
Jan 10, 2022 | 34.95 | 35.03 | 34.73 | 34.99 | 259,250 | -0.26(-0.74%) |
Jan 07, 2022 | 35.29 | 35.35 | 35.11 | 35.25 | 155,158 | -0.17(-0.48%) |
Jan 06, 2022 | 35.56 | 35.61 | 35.39 | 35.42 | 191,202 | -0.32(-0.90%) |
Jan 05, 2022 | 35.95 | 36.04 | 35.72 | 35.74 | 245,950 | -0.14(-0.39%) |