Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.31 | 29.78 | 28.63 | 28.82 | 1,397,668 | -0.71(-2.39%) |
Mar 30, 2022 | 30.67 | 30.77 | 29.21 | 29.53 | 1,132,307 | -1.15(-3.76%) |
Mar 29, 2022 | 30.37 | 30.75 | 30.08 | 30.68 | 1,337,939 | +0.79(+2.63%) |
Mar 28, 2022 | 30.22 | 30.22 | 29.31 | 29.89 | 1,215,018 | -0.54(-1.76%) |
Mar 25, 2022 | 29.68 | 30.57 | 29.68 | 30.43 | 858,601 | +0.75(+2.53%) |
Mar 24, 2022 | 29.46 | 29.70 | 29.12 | 29.68 | 669,321 | +0.40(+1.37%) |
Mar 23, 2022 | 30.39 | 30.70 | 29.26 | 29.28 | 756,762 | -1.45(-4.71%) |
Mar 22, 2022 | 30.61 | 31.01 | 30.40 | 30.72 | 872,554 | +0.62(+2.05%) |
Mar 21, 2022 | 30.39 | 30.79 | 29.81 | 30.11 | 604,751 | -0.11(-0.35%) |
Mar 18, 2022 | 30.34 | 30.74 | 29.43 | 30.22 | 1,758,405 | -0.46(-1.49%) |
Mar 17, 2022 | 30.55 | 30.75 | 30.16 | 30.67 | 726,896 | -0.39(-1.27%) |
Mar 16, 2022 | 30.94 | 31.51 | 30.41 | 31.06 | 862,778 | +0.54(+1.79%) |
Mar 15, 2022 | 30.73 | 31.10 | 29.80 | 30.52 | 834,096 | +0.04(+0.15%) |
Mar 14, 2022 | 32.19 | 32.19 | 30.23 | 30.47 | 961,087 | -1.02(-3.23%) |
Mar 11, 2022 | 31.21 | 31.90 | 31.19 | 31.49 | 873,197 | +0.62(+2.00%) |
Mar 10, 2022 | 30.45 | 30.98 | 30.30 | 30.88 | 692,594 | -0.02(-0.06%) |
Mar 09, 2022 | 31.29 | 31.78 | 30.85 | 30.89 | 914,883 | +0.63(+2.07%) |
Mar 08, 2022 | 29.93 | 31.22 | 29.80 | 30.27 | 1,483,207 | +0.74(+2.51%) |
Mar 07, 2022 | 30.53 | 30.81 | 29.47 | 29.53 | 1,032,574 | -1.29(-4.17%) |
Mar 04, 2022 | 31.29 | 31.73 | 30.35 | 30.81 | 594,767 | -1.24(-3.87%) |
Mar 03, 2022 | 32.44 | 32.60 | 31.61 | 32.06 | 564,060 | -0.30(-0.94%) |
Mar 02, 2022 | 30.93 | 32.76 | 30.93 | 32.36 | 1,047,747 | +1.66(+5.41%) |
Mar 01, 2022 | 32.01 | 32.47 | 30.20 | 30.70 | 1,212,854 | -2.02(-6.17%) |
Feb 28, 2022 | 32.40 | 32.74 | 31.96 | 32.72 | 1,082,444 | -0.30(-0.92%) |
Feb 25, 2022 | 31.52 | 33.12 | 31.97 | 33.02 | 1,223,409 | +1.89(+6.08%) |
Feb 24, 2022 | 30.65 | 31.21 | 29.52 | 31.13 | 1,274,486 | -0.73(-2.30%) |
Feb 23, 2022 | 32.67 | 32.91 | 31.73 | 31.86 | 757,995 | -0.60(-1.84%) |
Feb 22, 2022 | 32.44 | 32.82 | 32.12 | 32.46 | 1,063,621 | +0.04(+0.11%) |
Feb 18, 2022 | 32.42 | 0 | +0.29(+0.92%) | |||
Feb 17, 2022 | 32.84 | 32.92 | 32.11 | 32.13 | 788,324 | -1.04(-3.12%) |
Feb 16, 2022 | 32.73 | 33.57 | 32.60 | 33.16 | 1,059,118 | +0.34(+1.03%) |
Feb 15, 2022 | 32.27 | 32.88 | 32.22 | 32.82 | 1,041,920 | +0.96(+3.00%) |
Feb 14, 2022 | 32.21 | 32.47 | 31.70 | 31.87 | 1,265,174 | -0.22(-0.70%) |
Feb 11, 2022 | 31.59 | 32.53 | 31.59 | 32.09 | 903,155 | +0.09(+0.28%) |
Feb 10, 2022 | 31.97 | 32.57 | 31.79 | 32.00 | 582,532 | +0.04(+0.14%) |
Feb 09, 2022 | 32.13 | 32.30 | 31.83 | 31.96 | 884,174 | -0.25(-0.78%) |
Feb 08, 2022 | 31.81 | 32.24 | 31.65 | 32.21 | 996,113 | +0.62(+1.95%) |
Feb 07, 2022 | 31.50 | 31.77 | 31.24 | 31.59 | 485,252 | +0.07(+0.23%) |
Feb 04, 2022 | 31.00 | 31.73 | 30.73 | 31.52 | 599,350 | +0.77(+2.50%) |
Feb 03, 2022 | 30.82 | 30.75 | 681,853 | -0.14(-0.46%) | ||
Feb 02, 2022 | 31.02 | 31.14 | 30.62 | 30.89 | 1,236,159 | -0.21(-0.66%) |
Feb 01, 2022 | 30.58 | 31.15 | 30.38 | 31.10 | 863,404 | +0.31(+1.02%) |
Jan 31, 2022 | 30.50 | 30.79 | 1,055,255 | +0.21(+0.70%) | ||
Jan 28, 2022 | 30.46 | 30.73 | 29.82 | 30.57 | 911,923 | +0.08(+0.26%) |
Jan 27, 2022 | 31.71 | 31.97 | 30.34 | 30.50 | 998,110 | -1.07(-3.39%) |
Jan 26, 2022 | 32.35 | 32.41 | 31.41 | 31.57 | 1,042,074 | -0.37(-1.16%) |
Jan 25, 2022 | 31.28 | 32.21 | 30.57 | 31.94 | 917,553 | +0.54(+1.72%) |
Jan 24, 2022 | 30.50 | 31.49 | 30.32 | 31.40 | 930,516 | +0.38(+1.23%) |
Jan 21, 2022 | 30.79 | 31.96 | 30.54 | 31.02 | 1,316,748 | +0.12(+0.37%) |
Jan 20, 2022 | 30.90 | 31.73 | 30.67 | 30.90 | 1,185,178 | -0.17(-0.54%) |
Jan 19, 2022 | 32.23 | 32.33 | 31.06 | 31.07 | 658,699 | -1.06(-3.31%) |
Jan 18, 2022 | 32.79 | 32.96 | 32.03 | 32.13 | 702,791 | -0.58(-1.79%) |
Jan 14, 2022 | 32.72 | 0 | +0.11(+0.33%) | |||
Jan 13, 2022 | 32.87 | 33.34 | 32.51 | 32.61 | 1,002,299 | -0.12(-0.35%) |
Jan 12, 2022 | 32.47 | 32.98 | 32.29 | 32.73 | 989,536 | +0.20(+0.63%) |
Jan 11, 2022 | 32.62 | 32.62 | 32.11 | 32.52 | 704,470 | +0.03(+0.08%) |
Jan 10, 2022 | 32.12 | 32.58 | 31.80 | 32.50 | 1,699,277 | +0.58(+1.80%) |
Jan 07, 2022 | 31.44 | 31.99 | 31.13 | 31.92 | 1,242,729 | +0.47(+1.49%) |
Jan 06, 2022 | 30.43 | 31.56 | 29.87 | 31.45 | 1,064,379 | +1.60(+5.37%) |
Jan 05, 2022 | 30.10 | 30.30 | 29.83 | 29.85 | 897,680 | -0.04(-0.15%) |
Jan 04, 2022 | 29.88 | 30.50 | 29.69 | 29.89 | 817,605 | +0.31(+1.05%) |