Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.59 | 29.86 | 28.17 | 28.59 | 826,364 | -1.31(-4.37%) |
Mar 30, 2022 | 30.31 | 31.74 | 29.80 | 29.90 | 1,012,516 | -0.73(-2.39%) |
Mar 29, 2022 | 30.59 | 31.25 | 29.36 | 30.63 | 1,598,309 | +0.92(+3.10%) |
Mar 28, 2022 | 28.24 | 29.77 | 27.98 | 29.71 | 1,129,900 | +1.72(+6.15%) |
Mar 25, 2022 | 27.74 | 28.41 | 27.28 | 27.99 | 1,242,499 | -0.75(-2.62%) |
Mar 24, 2022 | 28.73 | 29.77 | 28.18 | 28.74 | 902,501 | -0.34(-1.16%) |
Mar 23, 2022 | 29.32 | 30.61 | 28.45 | 29.08 | 1,220,183 | -0.45(-1.53%) |
Mar 22, 2022 | 28.42 | 30.33 | 27.99 | 29.53 | 1,098,402 | +2.00(+7.27%) |
Mar 21, 2022 | 26.69 | 28.10 | 25.91 | 27.53 | 902,254 | -0.39(-1.38%) |
Mar 18, 2022 | 26.06 | 28.34 | 26.06 | 27.92 | 1,270,591 | +1.65(+6.30%) |
Mar 17, 2022 | 26.90 | 27.13 | 25.53 | 26.26 | 1,128,626 | -1.11(-4.05%) |
Mar 16, 2022 | 24.64 | 27.54 | 24.31 | 27.37 | 2,120,713 | +5.44(+24.78%) |
Mar 15, 2022 | 19.42 | 22.09 | 19.42 | 21.93 | 1,496,484 | +2.09(+10.56%) |
Mar 14, 2022 | 19.42 | 21.77 | 18.91 | 19.84 | 1,413,314 | -0.74(-3.59%) |
Mar 11, 2022 | 22.69 | 22.69 | 20.51 | 20.58 | 964,805 | -1.69(-7.58%) |
Mar 10, 2022 | 22.54 | 22.69 | 21.34 | 22.27 | 1,021,629 | -1.40(-5.93%) |
Mar 09, 2022 | 22.81 | 23.96 | 22.65 | 23.67 | 983,071 | +1.52(+6.88%) |
Mar 08, 2022 | 23.76 | 23.88 | 22.07 | 22.15 | 1,058,524 | -1.76(-7.37%) |
Mar 07, 2022 | 24.91 | 25.59 | 23.53 | 23.91 | 974,339 | -1.40(-5.54%) |
Mar 04, 2022 | 26.56 | 26.97 | 24.93 | 25.31 | 941,719 | -1.45(-5.41%) |
Mar 03, 2022 | 26.87 | 27.21 | 25.99 | 26.76 | 776,456 | -0.21(-0.79%) |
Mar 02, 2022 | 29.52 | 29.53 | 26.82 | 26.97 | 956,778 | -2.33(-7.97%) |
Mar 01, 2022 | 28.23 | 29.78 | 28.06 | 29.31 | 921,072 | +1.08(+3.82%) |
Feb 28, 2022 | 27.92 | 29.51 | 27.12 | 28.23 | 1,654,728 | +0.30(+1.09%) |
Feb 25, 2022 | 25.49 | 27.98 | 26.42 | 27.92 | 1,180,664 | +2.88(+11.50%) |
Feb 24, 2022 | 23.39 | 25.47 | 23.07 | 25.04 | 1,498,263 | +0.40(+1.61%) |
Feb 23, 2022 | 24.94 | 25.51 | 24.55 | 24.65 | 692,760 | +0.27(+1.10%) |
Feb 22, 2022 | 24.67 | 25.27 | 24.22 | 24.38 | 731,295 | -0.82(-3.26%) |
Feb 18, 2022 | 25.20 | 0 | -0.99(-3.77%) | |||
Feb 17, 2022 | 26.95 | 27.39 | 25.96 | 26.19 | 586,938 | -0.80(-2.97%) |
Feb 16, 2022 | 27.41 | 27.67 | 26.54 | 26.99 | 881,999 | -0.68(-2.47%) |
Feb 15, 2022 | 26.61 | 27.67 | 26.60 | 27.67 | 597,962 | +1.25(+4.75%) |
Feb 14, 2022 | 26.82 | 27.46 | 26.15 | 26.42 | 534,317 | -0.72(-2.65%) |
Feb 11, 2022 | 27.73 | 28.60 | 26.99 | 27.14 | 389,589 | -0.85(-3.03%) |
Feb 10, 2022 | 28.24 | 29.37 | 27.90 | 27.99 | 1,207,559 | -0.91(-3.16%) |
Feb 09, 2022 | 28.33 | 29.48 | 28.10 | 28.90 | 509,912 | +0.97(+3.47%) |
Feb 08, 2022 | 26.87 | 28.03 | 26.36 | 27.93 | 543,650 | +0.90(+3.31%) |
Feb 07, 2022 | 27.80 | 28.37 | 26.99 | 27.04 | 465,623 | -1.17(-4.15%) |
Feb 04, 2022 | 28.25 | 28.89 | 27.76 | 28.21 | 374,565 | +0.11(+0.39%) |
Feb 03, 2022 | 27.61 | 28.37 | 28.10 | 572,923 | -0.10(-0.36%) | |
Feb 02, 2022 | 31.30 | 31.82 | 27.89 | 28.20 | 1,026,425 | -3.05(-9.75%) |
Feb 01, 2022 | 30.61 | 31.53 | 30.17 | 31.25 | 691,128 | +0.50(+1.62%) |
Jan 31, 2022 | 28.18 | 30.75 | 30.75 | 1,214,447 | +3.33(+12.15%) | |
Jan 28, 2022 | 27.24 | 27.55 | 26.29 | 27.42 | 1,267,668 | +0.31(+1.16%) |
Jan 27, 2022 | 28.19 | 28.50 | 26.97 | 27.10 | 713,341 | -1.09(-3.86%) |
Jan 26, 2022 | 28.61 | 29.31 | 27.97 | 28.19 | 688,337 | -0.18(-0.65%) |
Jan 25, 2022 | 27.98 | 28.45 | 27.96 | 28.38 | 1,268,621 | -0.58(-2.01%) |
Jan 24, 2022 | 30.43 | 30.43 | 27.84 | 28.96 | 1,355,942 | -3.24(-10.06%) |
Jan 21, 2022 | 33.65 | 34.19 | 31.93 | 32.20 | 1,167,781 | -1.08(-3.24%) |
Jan 20, 2022 | 35.07 | 35.34 | 33.19 | 33.28 | 1,385,129 | -0.40(-1.18%) |
Jan 19, 2022 | 33.04 | 33.99 | 32.97 | 33.67 | 650,838 | +0.71(+2.16%) |
Jan 18, 2022 | 32.20 | 33.55 | 31.91 | 32.96 | 792,405 | -0.12(-0.36%) |
Jan 14, 2022 | 33.08 | 0 | +0.04(+0.11%) | |||
Jan 13, 2022 | 33.98 | 34.47 | 32.63 | 33.04 | 826,264 | -1.10(-3.22%) |
Jan 12, 2022 | 33.23 | 34.49 | 32.94 | 34.14 | 941,590 | +1.08(+3.27%) |
Jan 11, 2022 | 32.73 | 34.00 | 32.15 | 33.06 | 1,006,104 | +0.85(+2.64%) |
Jan 10, 2022 | 30.84 | 32.63 | 30.60 | 32.21 | 1,402,653 | +1.51(+4.93%) |
Jan 07, 2022 | 30.17 | 31.56 | 30.16 | 30.70 | 766,987 | +0.54(+1.77%) |
Jan 06, 2022 | 29.54 | 30.71 | 28.85 | 30.17 | 1,100,722 | +1.19(+4.11%) |
Jan 05, 2022 | 28.31 | 29.98 | 27.98 | 28.98 | 1,021,493 | +0.45(+1.59%) |
Jan 04, 2022 | 27.84 | 28.57 | 26.83 | 28.52 | 799,512 | +0.29(+1.01%) |