Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.38 | 30.67 | 30.12 | 30.23 | 66,528 | -0.13(-0.43%) |
Mar 30, 2022 | 30.42 | 30.72 | 30.28 | 30.36 | 75,967 | -0.22(-0.72%) |
Mar 29, 2022 | 30.49 | 30.70 | 30.23 | 30.58 | 66,174 | +0.25(+0.82%) |
Mar 28, 2022 | 30.69 | 30.69 | 30.03 | 30.33 | 66,646 | -0.33(-1.08%) |
Mar 25, 2022 | 30.17 | 30.86 | 30.17 | 30.66 | 67,999 | +0.41(+1.36%) |
Mar 24, 2022 | 29.78 | 30.28 | 29.45 | 30.25 | 104,834 | +0.64(+2.16%) |
Mar 23, 2022 | 29.70 | 29.85 | 29.48 | 29.61 | 91,894 | -0.13(-0.44%) |
Mar 22, 2022 | 30.27 | 30.27 | 29.48 | 29.74 | 154,442 | -0.22(-0.73%) |
Mar 21, 2022 | 30.15 | 30.35 | 29.82 | 29.96 | 154,719 | -0.05(-0.17%) |
Mar 18, 2022 | 30.36 | 30.45 | 29.96 | 30.01 | 198,701 | -0.39(-1.28%) |
Mar 17, 2022 | 30.11 | 30.59 | 29.93 | 30.40 | 108,581 | +0.26(+0.86%) |
Mar 16, 2022 | 30.04 | 30.16 | 29.61 | 30.14 | 162,265 | +0.26(+0.87%) |
Mar 15, 2022 | 30.25 | 30.35 | 29.83 | 29.88 | 79,671 | -0.17(-0.57%) |
Mar 14, 2022 | 30.16 | 30.43 | 29.81 | 30.05 | 130,321 | +0.07(+0.23%) |
Mar 11, 2022 | 29.39 | 30.13 | 29.39 | 29.98 | 177,571 | +0.56(+1.90%) |
Mar 10, 2022 | 28.86 | 29.43 | 28.86 | 29.42 | 80,292 | +0.20(+0.68%) |
Mar 09, 2022 | 29.33 | 29.53 | 28.80 | 29.22 | 126,804 | +0.20(+0.69%) |
Mar 08, 2022 | 29.59 | 29.64 | 28.80 | 29.02 | 189,925 | -0.28(-0.96%) |
Mar 07, 2022 | 28.11 | 29.45 | 28.11 | 29.30 | 128,820 | +0.84(+2.95%) |
Mar 04, 2022 | 27.90 | 28.66 | 27.80 | 28.46 | 117,931 | +0.16(+0.57%) |
Mar 03, 2022 | 28.24 | 28.76 | 27.79 | 28.30 | 222,254 | +0.11(+0.39%) |
Mar 02, 2022 | 27.42 | 28.38 | 27.42 | 28.19 | 146,879 | +1.04(+3.83%) |
Mar 01, 2022 | 27.35 | 27.48 | 26.82 | 27.15 | 113,584 | -0.36(-1.31%) |
Feb 28, 2022 | 27.66 | 28.05 | 27.39 | 27.51 | 162,971 | -0.57(-2.03%) |
Feb 25, 2022 | 27.75 | 28.17 | 27.38 | 28.08 | 177,223 | +1.33(+4.97%) |
Feb 24, 2022 | 25.76 | 26.84 | 25.44 | 26.75 | 110,243 | +0.45(+1.71%) |
Feb 23, 2022 | 27.02 | 27.02 | 26.13 | 26.30 | 150,534 | -0.60(-2.23%) |
Feb 22, 2022 | 28.40 | 28.55 | 26.66 | 26.90 | 197,830 | -1.53(-5.38%) |
Feb 18, 2022 | 28.43 | 0 | -2.60(-8.38%) | |||
Feb 17, 2022 | 31.49 | 31.49 | 30.77 | 31.03 | 77,360 | -0.46(-1.46%) |
Feb 16, 2022 | 31.38 | 31.79 | 31.25 | 31.49 | 65,726 | +0.11(+0.35%) |
Feb 15, 2022 | 31.05 | 31.65 | 30.65 | 31.38 | 58,233 | +0.60(+1.95%) |
Feb 14, 2022 | 30.95 | 31.05 | 30.39 | 30.78 | 54,230 | -0.07(-0.23%) |
Feb 11, 2022 | 30.78 | 31.16 | 30.50 | 30.85 | 53,160 | +0.17(+0.55%) |
Feb 10, 2022 | 31.17 | 31.33 | 30.50 | 30.68 | 95,272 | -0.63(-2.01%) |
Feb 09, 2022 | 31.39 | 31.48 | 30.97 | 31.31 | 70,914 | +0.11(+0.35%) |
Feb 08, 2022 | 30.83 | 31.46 | 30.78 | 31.20 | 61,782 | +0.37(+1.20%) |
Feb 07, 2022 | 30.74 | 30.96 | 30.45 | 30.83 | 60,123 | -0.27(-0.87%) |
Feb 04, 2022 | 31.33 | 31.82 | 30.65 | 31.10 | 64,166 | -0.47(-1.49%) |
Feb 03, 2022 | 30.79 | 31.98 | 31.57 | 80,607 | +0.83(+2.70%) | |
Feb 02, 2022 | 30.49 | 30.88 | 30.42 | 30.74 | 89,946 | +0.13(+0.42%) |
Feb 01, 2022 | 30.59 | 30.67 | 30.02 | 30.61 | 65,871 | -0.01(-0.03%) |
Jan 31, 2022 | 30.58 | 30.62 | 71,959 | -0.24(-0.78%) | ||
Jan 28, 2022 | 30.09 | 30.86 | 30.02 | 30.86 | 65,682 | +0.72(+2.39%) |
Jan 27, 2022 | 29.98 | 30.44 | 29.77 | 30.14 | 87,109 | +0.37(+1.24%) |
Jan 26, 2022 | 30.85 | 31.16 | 29.64 | 29.77 | 82,519 | -0.90(-2.93%) |
Jan 25, 2022 | 30.52 | 30.95 | 30.18 | 30.67 | 73,435 | +0.04(+0.13%) |
Jan 24, 2022 | 29.66 | 30.83 | 29.66 | 30.63 | 79,294 | +0.80(+2.68%) |
Jan 21, 2022 | 29.99 | 30.41 | 29.68 | 29.83 | 131,105 | -0.21(-0.70%) |
Jan 20, 2022 | 30.41 | 31.09 | 29.89 | 30.04 | 59,867 | -0.44(-1.44%) |
Jan 19, 2022 | 31.10 | 31.25 | 30.24 | 30.48 | 76,469 | -0.55(-1.77%) |
Jan 18, 2022 | 31.53 | 31.53 | 30.55 | 31.03 | 85,650 | -0.55(-1.74%) |
Jan 14, 2022 | 31.58 | 0 | -0.04(-0.13%) | |||
Jan 13, 2022 | 31.54 | 31.87 | 31.23 | 31.62 | 53,008 | +0.30(+0.96%) |
Jan 12, 2022 | 31.86 | 31.89 | 31.30 | 31.32 | 51,311 | -0.54(-1.69%) |
Jan 11, 2022 | 31.90 | 31.98 | 31.15 | 31.86 | 67,877 | +0.12(+0.38%) |
Jan 10, 2022 | 32.57 | 32.71 | 31.48 | 31.74 | 87,097 | -0.74(-2.28%) |
Jan 07, 2022 | 32.01 | 32.54 | 31.72 | 32.48 | 96,427 | +0.59(+1.85%) |
Jan 06, 2022 | 32.06 | 32.19 | 31.72 | 31.89 | 62,955 | -0.25(-0.78%) |
Jan 05, 2022 | 32.63 | 33.00 | 32.06 | 32.14 | 81,860 | -0.28(-0.86%) |
Jan 04, 2022 | 32.20 | 32.59 | 32.00 | 32.42 | 72,390 | +0.48(+1.50%) |