Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.03 | 30.38 | 29.56 | 29.83 | 8,438 | -0.39(-1.28%) |
Mar 30, 2022 | 29.83 | 30.22 | 29.11 | 30.22 | 12,959 | +0.64(+2.18%) |
Mar 29, 2022 | 29.35 | 30.19 | 29.22 | 29.58 | 33,412 | +0.24(+0.81%) |
Mar 28, 2022 | 29.72 | 30.19 | 29.34 | 29.34 | 10,040 | -0.42(-1.40%) |
Mar 25, 2022 | 30.56 | 30.62 | 29.72 | 29.76 | 14,119 | -0.48(-1.60%) |
Mar 24, 2022 | 30.87 | 30.94 | 30.16 | 30.24 | 16,292 | -0.91(-2.93%) |
Mar 23, 2022 | 31.64 | 31.93 | 31.08 | 31.16 | 3,486 | -0.41(-1.31%) |
Mar 22, 2022 | 32.07 | 32.34 | 31.33 | 31.57 | 16,082 | -0.17(-0.53%) |
Mar 21, 2022 | 32.72 | 32.72 | 31.74 | 31.74 | 11,676 | -0.76(-2.35%) |
Mar 18, 2022 | 32.55 | 32.72 | 32.39 | 32.50 | 6,263 | +0.21(+0.64%) |
Mar 17, 2022 | 32.50 | 32.65 | 32.14 | 32.30 | 8,881 | +0.24(+0.76%) |
Mar 16, 2022 | 32.47 | 32.75 | 31.83 | 32.05 | 14,408 | -0.14(-0.44%) |
Mar 15, 2022 | 32.64 | 32.64 | 31.90 | 32.19 | 9,799 | -0.16(-0.50%) |
Mar 14, 2022 | 32.57 | 32.75 | 32.35 | 32.35 | 57,517 | +0.04(+0.12%) |
Mar 11, 2022 | 32.22 | 33.12 | 32.08 | 32.31 | 16,509 | -0.18(-0.55%) |
Mar 10, 2022 | 31.66 | 32.61 | 31.66 | 32.49 | 12,548 | +0.93(+2.96%) |
Mar 09, 2022 | 31.28 | 32.03 | 31.09 | 31.56 | 19,047 | +0.41(+1.33%) |
Mar 08, 2022 | 31.30 | 31.89 | 31.09 | 31.15 | 42,197 | -0.35(-1.11%) |
Mar 07, 2022 | 31.61 | 32.13 | 31.10 | 31.49 | 21,465 | -0.13(-0.42%) |
Mar 04, 2022 | 31.23 | 31.84 | 31.23 | 31.63 | 23,917 | +0.56(+1.79%) |
Mar 03, 2022 | 31.14 | 31.34 | 30.68 | 31.07 | 21,175 | -0.11(-0.36%) |
Mar 02, 2022 | 31.06 | 31.56 | 30.85 | 31.18 | 21,082 | +0.58(+1.91%) |
Mar 01, 2022 | 31.49 | 31.74 | 30.60 | 30.60 | 11,839 | -1.55(-4.83%) |
Feb 28, 2022 | 32.13 | 32.42 | 31.95 | 32.15 | 10,523 | +0.16(+0.50%) |
Feb 25, 2022 | 30.98 | 32.74 | 31.80 | 31.99 | 11,770 | +0.36(+1.13%) |
Feb 24, 2022 | 30.81 | 31.66 | 30.38 | 31.64 | 12,526 | +0.73(+2.35%) |
Feb 23, 2022 | 31.52 | 31.61 | 30.66 | 30.91 | 8,894 | -0.92(-2.90%) |
Feb 22, 2022 | 31.45 | 32.14 | 30.96 | 31.83 | 13,706 | +0.82(+2.64%) |
Feb 18, 2022 | 31.01 | 0 | -0.08(-0.27%) | |||
Feb 17, 2022 | 31.24 | 31.71 | 31.10 | 31.10 | 4,873 | -0.18(-0.57%) |
Feb 16, 2022 | 30.99 | 31.89 | 30.63 | 31.28 | 20,913 | +0.23(+0.73%) |
Feb 15, 2022 | 31.04 | 31.52 | 30.73 | 31.05 | 6,666 | +0.34(+1.10%) |
Feb 14, 2022 | 30.92 | 31.01 | 30.54 | 30.71 | 7,479 | -0.20(-0.64%) |
Feb 11, 2022 | 30.34 | 31.28 | 29.65 | 30.91 | 15,043 | +0.47(+1.55%) |
Feb 10, 2022 | 31.20 | 31.97 | 30.44 | 30.44 | 25,598 | -1.05(-3.32%) |
Feb 09, 2022 | 31.98 | 32.31 | 31.48 | 31.49 | 7,351 | -0.26(-0.83%) |
Feb 08, 2022 | 31.95 | 32.69 | 31.61 | 31.75 | 17,826 | -0.03(-0.09%) |
Feb 07, 2022 | 32.27 | 32.28 | 31.66 | 31.78 | 10,115 | -0.40(-1.23%) |
Feb 04, 2022 | 32.54 | 32.88 | 31.95 | 32.17 | 12,584 | -0.09(-0.29%) |
Feb 03, 2022 | 32.00 | 32.80 | 32.27 | 13,824 | +0.26(+0.82%) | |
Feb 02, 2022 | 31.56 | 32.34 | 31.06 | 32.00 | 12,640 | +0.89(+2.88%) |
Feb 01, 2022 | 30.77 | 32.02 | 30.38 | 31.11 | 18,801 | +0.76(+2.51%) |
Jan 31, 2022 | 29.68 | 30.80 | 30.35 | 16,318 | +0.69(+2.32%) | |
Jan 28, 2022 | 29.74 | 29.78 | 29.25 | 29.66 | 4,136 | -0.02(-0.06%) |
Jan 27, 2022 | 29.79 | 29.88 | 29.33 | 29.68 | 6,563 | -0.29(-0.97%) |
Jan 26, 2022 | 29.54 | 30.52 | 29.54 | 29.97 | 14,184 | +0.67(+2.28%) |
Jan 25, 2022 | 29.02 | 29.67 | 28.48 | 29.30 | 12,426 | +0.46(+1.60%) |
Jan 24, 2022 | 28.26 | 29.17 | 28.26 | 28.84 | 16,898 | +0.20(+0.69%) |
Jan 21, 2022 | 29.66 | 29.66 | 28.64 | 28.64 | 16,526 | -0.75(-2.56%) |
Jan 20, 2022 | 29.34 | 29.90 | 29.06 | 29.39 | 19,605 | -0.05(-0.16%) |
Jan 19, 2022 | 30.05 | 30.05 | 29.23 | 29.44 | 14,465 | -0.08(-0.26%) |
Jan 18, 2022 | 29.30 | 29.73 | 29.20 | 29.52 | 13,933 | +0.32(+1.10%) |
Jan 14, 2022 | 29.20 | 0 | +0.91(+3.23%) | |||
Jan 13, 2022 | 28.50 | 28.74 | 28.28 | 28.28 | 8,097 | +0.08(+0.30%) |
Jan 12, 2022 | 28.56 | 28.56 | 28.08 | 28.20 | 6,643 | -0.36(-1.25%) |
Jan 11, 2022 | 28.61 | 28.96 | 28.18 | 28.56 | 10,906 | +0.06(+0.20%) |
Jan 10, 2022 | 29.11 | 29.44 | 28.08 | 28.50 | 13,936 | -0.97(-3.29%) |
Jan 07, 2022 | 28.41 | 29.66 | 28.31 | 29.47 | 21,552 | +1.16(+4.09%) |
Jan 06, 2022 | 28.95 | 29.68 | 28.07 | 28.31 | 6,838 | -0.42(-1.48%) |
Jan 05, 2022 | 29.22 | 29.25 | 28.00 | 28.73 | 38,684 | +0.10(+0.36%) |
Jan 04, 2022 | 29.10 | 29.57 | 28.15 | 28.63 | 10,263 | -0.34(-1.17%) |