Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.60 | 33.92 | 33.20 | 33.23 | 173,728 | -0.48(-1.42%) |
Mar 30, 2022 | 33.95 | 34.22 | 33.49 | 33.71 | 216,158 | -0.26(-0.77%) |
Mar 29, 2022 | 33.98 | 34.31 | 33.55 | 33.97 | 190,036 | +0.36(+1.07%) |
Mar 28, 2022 | 33.03 | 33.66 | 33.03 | 33.61 | 317,973 | +0.58(+1.76%) |
Mar 25, 2022 | 32.57 | 33.04 | 32.54 | 33.03 | 102,138 | +0.50(+1.54%) |
Mar 24, 2022 | 32.40 | 32.53 | 32.02 | 32.53 | 133,908 | +0.37(+1.15%) |
Mar 23, 2022 | 32.39 | 32.44 | 32.12 | 32.16 | 189,570 | -0.38(-1.17%) |
Mar 22, 2022 | 32.56 | 32.76 | 32.42 | 32.54 | 95,217 | +0.40(+1.24%) |
Mar 21, 2022 | 32.17 | 32.43 | 31.88 | 32.14 | 260,985 | +0.11(+0.34%) |
Mar 18, 2022 | 31.91 | 32.24 | 31.57 | 32.03 | 956,299 | +0.06(+0.19%) |
Mar 17, 2022 | 31.39 | 31.97 | 31.07 | 31.97 | 206,694 | +0.28(+0.88%) |
Mar 16, 2022 | 30.88 | 31.73 | 30.88 | 31.69 | 272,490 | +1.11(+3.63%) |
Mar 15, 2022 | 30.69 | 30.73 | 30.22 | 30.58 | 272,481 | +0.17(+0.56%) |
Mar 14, 2022 | 30.18 | 30.80 | 30.17 | 30.41 | 229,009 | +0.73(+2.46%) |
Mar 11, 2022 | 30.09 | 30.25 | 29.68 | 29.68 | 178,772 | -0.10(-0.34%) |
Mar 10, 2022 | 29.27 | 29.80 | 29.04 | 29.78 | 275,389 | +0.11(+0.37%) |
Mar 09, 2022 | 29.97 | 30.30 | 29.36 | 29.67 | 478,244 | +0.69(+2.38%) |
Mar 08, 2022 | 29.46 | 29.89 | 28.66 | 28.98 | 430,970 | -0.45(-1.53%) |
Mar 07, 2022 | 30.74 | 30.74 | 29.43 | 29.43 | 349,793 | -1.31(-4.26%) |
Mar 04, 2022 | 31.11 | 31.11 | 30.38 | 30.74 | 231,088 | -1.02(-3.21%) |
Mar 03, 2022 | 32.53 | 32.53 | 31.41 | 31.76 | 191,956 | -0.43(-1.34%) |
Mar 02, 2022 | 31.47 | 32.39 | 31.47 | 32.19 | 284,130 | +0.81(+2.58%) |
Mar 01, 2022 | 33.13 | 33.13 | 31.18 | 31.38 | 278,711 | -1.82(-5.48%) |
Feb 28, 2022 | 33.11 | 33.58 | 32.94 | 33.20 | 178,779 | -0.68(-2.01%) |
Feb 25, 2022 | 32.77 | 33.88 | 33.02 | 33.88 | 154,398 | +1.40(+4.31%) |
Feb 24, 2022 | 31.22 | 32.62 | 31.07 | 32.48 | 337,251 | +0.09(+0.28%) |
Feb 23, 2022 | 33.15 | 33.30 | 32.28 | 32.39 | 183,323 | -0.46(-1.40%) |
Feb 22, 2022 | 32.62 | 33.12 | 32.50 | 32.85 | 227,833 | +0.02(+0.06%) |
Feb 18, 2022 | 32.83 | 0 | -0.03(-0.09%) | |||
Feb 17, 2022 | 33.09 | 33.30 | 32.53 | 32.86 | 322,314 | -0.65(-1.94%) |
Feb 16, 2022 | 33.30 | 33.65 | 33.30 | 33.51 | 130,469 | +0.04(+0.12%) |
Feb 15, 2022 | 33.26 | 33.48 | 33.14 | 33.47 | 115,464 | +0.72(+2.20%) |
Feb 14, 2022 | 33.32 | 33.40 | 32.43 | 32.75 | 110,721 | -0.42(-1.27%) |
Feb 11, 2022 | 33.62 | 33.96 | 32.94 | 33.17 | 176,661 | -0.59(-1.75%) |
Feb 10, 2022 | 33.95 | 34.55 | 33.59 | 33.76 | 250,465 | -0.31(-0.91%) |
Feb 09, 2022 | 34.12 | 34.45 | 33.98 | 34.07 | 164,149 | +0.06(+0.18%) |
Feb 08, 2022 | 33.40 | 34.09 | 33.34 | 34.01 | 223,802 | +0.76(+2.29%) |
Feb 07, 2022 | 32.90 | 33.54 | 32.90 | 33.25 | 107,785 | +0.27(+0.82%) |
Feb 04, 2022 | 32.10 | 33.26 | 32.10 | 32.98 | 145,910 | +0.83(+2.58%) |
Feb 03, 2022 | 32.44 | 32.15 | 32.15 | 236,558 | -0.44(-1.35%) | |
Feb 02, 2022 | 32.22 | 32.77 | 32.17 | 32.59 | 219,312 | +0.15(+0.46%) |
Feb 01, 2022 | 31.59 | 32.49 | 31.54 | 32.44 | 307,477 | +0.85(+2.69%) |
Jan 31, 2022 | 30.99 | 31.65 | 31.59 | 282,304 | +0.27(+0.86%) | |
Jan 28, 2022 | 30.66 | 31.32 | 30.14 | 31.32 | 403,218 | +0.77(+2.52%) |
Jan 27, 2022 | 30.10 | 31.31 | 30.10 | 30.55 | 463,960 | +0.68(+2.28%) |
Jan 26, 2022 | 29.90 | 30.32 | 29.50 | 29.87 | 228,600 | +0.38(+1.29%) |
Jan 25, 2022 | 29.43 | 29.83 | 28.71 | 29.49 | 201,142 | -0.22(-0.74%) |
Jan 24, 2022 | 29.32 | 29.78 | 28.44 | 29.71 | 252,642 | +0.02(+0.07%) |
Jan 21, 2022 | 30.29 | 30.34 | 29.66 | 29.69 | 171,812 | -0.85(-2.78%) |
Jan 20, 2022 | 30.64 | 31.31 | 30.54 | 30.54 | 312,946 | -0.14(-0.46%) |
Jan 19, 2022 | 31.63 | 31.63 | 30.68 | 30.68 | 245,714 | -0.74(-2.36%) |
Jan 18, 2022 | 32.17 | 32.17 | 31.30 | 31.42 | 166,086 | -0.90(-2.78%) |
Jan 14, 2022 | 32.32 | 0 | +0.07(+0.22%) | |||
Jan 13, 2022 | 32.71 | 32.71 | 32.19 | 32.25 | 182,597 | -0.20(-0.62%) |
Jan 12, 2022 | 32.27 | 32.70 | 32.27 | 32.45 | 309,014 | +0.11(+0.34%) |
Jan 11, 2022 | 32.17 | 32.36 | 31.76 | 32.34 | 222,914 | +0.35(+1.09%) |
Jan 10, 2022 | 32.55 | 32.64 | 31.73 | 31.99 | 270,372 | -0.36(-1.11%) |
Jan 07, 2022 | 31.83 | 32.41 | 31.83 | 32.35 | 215,875 | +0.56(+1.76%) |
Jan 06, 2022 | 31.63 | 31.98 | 31.38 | 31.79 | 317,901 | +0.33(+1.05%) |
Jan 05, 2022 | 32.10 | 32.44 | 31.41 | 31.46 | 1,466,848 | -0.58(-1.81%) |
Jan 04, 2022 | 31.37 | 32.34 | 31.01 | 32.04 | 605,888 | +1.12(+3.62%) |