Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.68 | 28.68 | 28.03 | 28.11 | 397,643 | -0.75(-2.61%) |
Mar 30, 2022 | 30.32 | 30.32 | 28.68 | 28.86 | 389,982 | -1.76(-5.76%) |
Mar 29, 2022 | 30.00 | 31.07 | 29.99 | 30.63 | 447,435 | +0.96(+3.25%) |
Mar 28, 2022 | 29.47 | 29.72 | 28.51 | 29.66 | 393,783 | +0.02(+0.07%) |
Mar 25, 2022 | 29.88 | 29.88 | 29.02 | 29.64 | 299,898 | -0.14(-0.49%) |
Mar 24, 2022 | 28.99 | 29.98 | 28.48 | 29.79 | 295,328 | +0.84(+2.90%) |
Mar 23, 2022 | 30.47 | 30.91 | 28.95 | 28.95 | 244,046 | -1.74(-5.68%) |
Mar 22, 2022 | 31.09 | 31.71 | 30.08 | 30.69 | 357,318 | +0.51(+1.69%) |
Mar 21, 2022 | 32.16 | 32.16 | 29.99 | 30.18 | 348,824 | -1.96(-6.09%) |
Mar 18, 2022 | 32.69 | 32.83 | 31.64 | 32.14 | 763,894 | -0.63(-1.91%) |
Mar 17, 2022 | 33.32 | 33.37 | 31.28 | 32.77 | 410,714 | -0.48(-1.45%) |
Mar 16, 2022 | 33.94 | 35.17 | 31.72 | 33.25 | 809,724 | +2.95(+9.74%) |
Mar 15, 2022 | 28.90 | 30.52 | 28.79 | 30.30 | 485,711 | +1.19(+4.07%) |
Mar 14, 2022 | 28.48 | 29.34 | 27.75 | 29.11 | 490,841 | +0.96(+3.42%) |
Mar 11, 2022 | 29.61 | 29.88 | 27.98 | 28.15 | 462,991 | -1.33(-4.51%) |
Mar 10, 2022 | 28.16 | 29.55 | 28.06 | 29.48 | 279,226 | +0.56(+1.93%) |
Mar 09, 2022 | 29.00 | 29.70 | 28.86 | 28.92 | 267,988 | +0.67(+2.35%) |
Mar 08, 2022 | 27.05 | 29.40 | 26.93 | 28.25 | 290,297 | +1.38(+5.13%) |
Mar 07, 2022 | 28.18 | 28.95 | 26.60 | 26.88 | 405,461 | -1.20(-4.26%) |
Mar 04, 2022 | 27.78 | 28.27 | 27.03 | 28.07 | 321,776 | +0.13(+0.48%) |
Mar 03, 2022 | 28.35 | 28.37 | 27.50 | 27.94 | 252,132 | -0.54(-1.90%) |
Mar 02, 2022 | 27.14 | 29.02 | 27.14 | 28.48 | 324,674 | +1.42(+5.24%) |
Mar 01, 2022 | 28.41 | 28.41 | 26.73 | 27.06 | 368,398 | -1.05(-3.74%) |
Feb 28, 2022 | 28.83 | 29.28 | 27.84 | 28.11 | 373,351 | -1.03(-3.54%) |
Feb 25, 2022 | 29.11 | 29.28 | 28.50 | 29.14 | 302,882 | -0.28(-0.95%) |
Feb 24, 2022 | 27.03 | 29.62 | 26.77 | 29.42 | 271,634 | +1.54(+5.53%) |
Feb 23, 2022 | 28.77 | 29.01 | 27.81 | 27.88 | 243,387 | -0.52(-1.83%) |
Feb 22, 2022 | 29.38 | 29.89 | 28.13 | 28.40 | 322,813 | -1.30(-4.38%) |
Feb 18, 2022 | 29.70 | 0 | +0.26(+0.88%) | |||
Feb 17, 2022 | 30.57 | 30.92 | 29.34 | 29.44 | 106,719 | -1.56(-5.04%) |
Feb 16, 2022 | 31.21 | 31.43 | 30.49 | 31.00 | 150,630 | -0.50(-1.59%) |
Feb 15, 2022 | 30.74 | 31.54 | 30.33 | 31.50 | 172,222 | +1.28(+4.24%) |
Feb 14, 2022 | 30.64 | 30.98 | 30.11 | 30.22 | 207,384 | -0.44(-1.45%) |
Feb 11, 2022 | 31.01 | 31.59 | 30.51 | 30.66 | 145,079 | -0.39(-1.24%) |
Feb 10, 2022 | 31.25 | 32.52 | 30.95 | 31.05 | 193,858 | -0.72(-2.28%) |
Feb 09, 2022 | 31.69 | 32.08 | 31.03 | 31.77 | 180,199 | +0.60(+1.92%) |
Feb 08, 2022 | 30.38 | 31.43 | 30.18 | 31.18 | 190,192 | +0.72(+2.37%) |
Feb 07, 2022 | 30.47 | 31.22 | 30.06 | 30.45 | 196,460 | +0.11(+0.35%) |
Feb 04, 2022 | 31.07 | 31.09 | 29.55 | 30.35 | 317,345 | -0.83(-2.66%) |
Feb 03, 2022 | 31.18 | 31.18 | 203,311 | -0.23(-0.74%) | ||
Feb 02, 2022 | 33.43 | 33.44 | 31.07 | 31.41 | 215,599 | -1.75(-5.29%) |
Feb 01, 2022 | 33.09 | 33.43 | 32.02 | 33.16 | 536,137 | +1.31(+4.12%) |
Jan 28, 2022 | 31.92 | 31.92 | 30.66 | 31.85 | 213,479 | -0.12(-0.36%) |
Jan 27, 2022 | 32.55 | 33.26 | 31.66 | 31.97 | 264,599 | +0.03(+0.09%) |
Jan 26, 2022 | 34.33 | 34.65 | 31.59 | 31.94 | 261,156 | -1.39(-4.17%) |
Jan 25, 2022 | 33.21 | 34.17 | 32.40 | 33.32 | 254,083 | -0.59(-1.73%) |
Jan 24, 2022 | 30.90 | 34.06 | 30.60 | 33.91 | 404,989 | +2.24(+7.06%) |
Jan 21, 2022 | 31.23 | 32.40 | 30.70 | 31.68 | 281,061 | +0.33(+1.05%) |
Jan 20, 2022 | 34.08 | 34.08 | 31.12 | 31.35 | 318,781 | -2.49(-7.35%) |
Jan 19, 2022 | 34.77 | 35.16 | 33.29 | 33.84 | 233,538 | -0.92(-2.64%) |
Jan 18, 2022 | 34.77 | 35.23 | 34.10 | 34.75 | 314,748 | -0.09(-0.25%) |
Jan 14, 2022 | 34.84 | 0 | -1.49(-4.11%) | |||
Jan 13, 2022 | 36.83 | 37.93 | 36.08 | 36.33 | 232,347 | -0.11(-0.29%) |
Jan 12, 2022 | 36.91 | 37.46 | 35.92 | 36.44 | 362,052 | -0.07(-0.18%) |
Jan 11, 2022 | 35.78 | 36.69 | 35.13 | 36.51 | 202,610 | +0.93(+2.60%) |
Jan 10, 2022 | 36.18 | 36.18 | 33.56 | 35.58 | 301,912 | -1.10(-3.00%) |
Jan 07, 2022 | 36.96 | 37.41 | 36.24 | 36.68 | 167,407 | -0.39(-1.04%) |
Jan 06, 2022 | 37.09 | 37.79 | 35.95 | 37.07 | 168,433 | +0.49(+1.34%) |
Jan 05, 2022 | 38.62 | 38.78 | 36.42 | 36.57 | 185,268 | -1.81(-4.71%) |
Jan 04, 2022 | 39.06 | 39.40 | 38.01 | 38.38 | 277,290 | -0.61(-1.57%) |