Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.19 | 29.37 | 28.97 | 29.11 | 107,643 | -0.16(-0.53%) |
Mar 30, 2022 | 29.94 | 30.04 | 29.10 | 29.26 | 64,498 | -0.59(-1.98%) |
Mar 29, 2022 | 29.63 | 30.01 | 29.42 | 29.85 | 82,260 | +0.39(+1.33%) |
Mar 28, 2022 | 29.62 | 29.63 | 29.29 | 29.46 | 64,682 | -0.26(-0.86%) |
Mar 25, 2022 | 29.64 | 29.96 | 29.62 | 29.72 | 55,864 | +0.23(+0.77%) |
Mar 24, 2022 | 29.42 | 29.52 | 29.09 | 29.49 | 58,053 | +0.14(+0.47%) |
Mar 23, 2022 | 29.68 | 29.75 | 29.16 | 29.35 | 80,782 | -0.44(-1.47%) |
Mar 22, 2022 | 29.99 | 30.17 | 29.68 | 29.79 | 61,736 | -0.05(-0.18%) |
Mar 21, 2022 | 29.93 | 30.15 | 29.61 | 29.84 | 85,086 | -0.10(-0.33%) |
Mar 18, 2022 | 29.92 | 30.45 | 29.35 | 29.94 | 184,510 | -0.09(-0.30%) |
Mar 17, 2022 | 30.38 | 30.38 | 29.99 | 30.04 | 58,261 | -0.49(-1.61%) |
Mar 16, 2022 | 30.14 | 30.70 | 30.14 | 30.53 | 101,646 | +0.07(+0.24%) |
Mar 15, 2022 | 30.96 | 30.96 | 30.32 | 30.45 | 75,296 | -0.32(-1.04%) |
Mar 14, 2022 | 31.09 | 31.11 | 30.67 | 30.77 | 59,623 | +0.05(+0.15%) |
Mar 11, 2022 | 30.69 | 30.90 | 30.43 | 30.73 | 64,051 | +0.20(+0.66%) |
Mar 10, 2022 | 30.15 | 30.57 | 29.82 | 30.53 | 67,127 | +0.53(+1.76%) |
Mar 09, 2022 | 30.35 | 30.47 | 29.94 | 30.00 | 59,291 | +0.05(+0.18%) |
Mar 08, 2022 | 30.35 | 30.66 | 29.93 | 29.94 | 101,682 | -0.28(-0.93%) |
Mar 07, 2022 | 30.39 | 30.61 | 30.19 | 30.23 | 160,271 | -0.26(-0.87%) |
Mar 04, 2022 | 30.42 | 30.57 | 30.08 | 30.49 | 86,269 | -0.28(-0.92%) |
Mar 03, 2022 | 30.82 | 31.11 | 30.55 | 30.77 | 54,449 | -0.05(-0.15%) |
Mar 02, 2022 | 30.19 | 31.02 | 30.19 | 30.82 | 62,228 | +0.79(+2.64%) |
Mar 01, 2022 | 30.70 | 30.80 | 29.60 | 30.03 | 99,580 | -0.80(-2.60%) |
Feb 28, 2022 | 30.46 | 30.96 | 30.39 | 30.83 | 95,923 | +0.15(+0.50%) |
Feb 25, 2022 | 30.00 | 30.73 | 30.22 | 30.67 | 58,764 | +0.80(+2.69%) |
Feb 24, 2022 | 29.67 | 30.04 | 29.29 | 29.87 | 82,619 | -0.70(-2.30%) |
Feb 23, 2022 | 30.99 | 31.25 | 30.51 | 30.58 | 57,107 | -0.23(-0.76%) |
Feb 22, 2022 | 30.96 | 31.07 | 30.72 | 30.81 | 182,810 | -0.12(-0.38%) |
Feb 18, 2022 | 30.93 | 0 | +0.11(+0.35%) | |||
Feb 17, 2022 | 30.83 | 30.85 | 30.54 | 30.82 | 71,179 | -0.24(-0.78%) |
Feb 16, 2022 | 30.85 | 31.24 | 30.78 | 31.06 | 53,360 | +0.11(+0.35%) |
Feb 15, 2022 | 30.86 | 31.22 | 30.76 | 30.95 | 46,013 | +0.29(+0.94%) |
Feb 14, 2022 | 30.95 | 31.21 | 30.61 | 30.67 | 60,698 | -0.09(-0.29%) |
Feb 11, 2022 | 30.58 | 31.05 | 30.56 | 30.76 | 48,191 | +0.05(+0.18%) |
Feb 10, 2022 | 30.75 | 31.55 | 30.40 | 30.70 | 76,753 | -0.04(-0.12%) |
Feb 09, 2022 | 31.22 | 31.25 | 30.63 | 30.74 | 92,717 | -0.45(-1.45%) |
Feb 08, 2022 | 30.80 | 31.26 | 30.72 | 31.19 | 65,292 | +0.53(+1.74%) |
Feb 07, 2022 | 30.76 | 31.46 | 30.56 | 30.66 | 47,408 | -0.06(-0.21%) |
Feb 04, 2022 | 30.95 | 31.07 | 30.48 | 30.72 | 85,420 | -0.11(-0.35%) |
Feb 03, 2022 | 30.58 | 31.03 | 30.83 | 60,685 | +0.33(+1.09%) | |
Feb 02, 2022 | 30.50 | 30.55 | 30.02 | 30.49 | 74,455 | -0.03(-0.09%) |
Feb 01, 2022 | 30.43 | 30.67 | 30.03 | 30.52 | 60,107 | -0.06(-0.21%) |
Jan 31, 2022 | 30.29 | 30.76 | 30.58 | 125,777 | -0.16(-0.53%) | |
Jan 28, 2022 | 30.60 | 30.77 | 29.94 | 30.75 | 69,114 | +0.08(+0.26%) |
Jan 27, 2022 | 31.13 | 31.32 | 30.43 | 30.67 | 71,006 | -0.44(-1.42%) |
Jan 26, 2022 | 32.27 | 33.00 | 30.91 | 31.11 | 72,551 | -1.10(-3.42%) |
Jan 25, 2022 | 33.47 | 33.47 | 31.01 | 32.21 | 71,116 | +1.57(+5.12%) |
Jan 24, 2022 | 30.07 | 30.92 | 30.06 | 30.64 | 69,581 | +0.36(+1.19%) |
Jan 21, 2022 | 30.12 | 31.04 | 30.12 | 30.28 | 91,657 | -0.08(-0.27%) |
Jan 20, 2022 | 31.01 | 31.16 | 30.30 | 30.36 | 54,618 | -0.65(-2.09%) |
Jan 19, 2022 | 31.59 | 31.59 | 30.92 | 31.01 | 77,791 | -0.43(-1.38%) |
Jan 18, 2022 | 32.04 | 32.17 | 31.39 | 31.44 | 67,612 | -0.60(-1.89%) |
Jan 14, 2022 | 32.05 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 31.44 | 32.07 | 31.44 | 32.05 | 49,469 | +0.57(+1.81%) |
Jan 12, 2022 | 31.63 | 31.85 | 31.32 | 31.48 | 52,772 | -0.10(-0.31%) |
Jan 11, 2022 | 31.74 | 31.74 | 31.24 | 31.58 | 97,487 | -0.19(-0.60%) |
Jan 10, 2022 | 31.95 | 32.11 | 31.51 | 31.77 | 51,561 | -0.07(-0.23%) |
Jan 07, 2022 | 31.58 | 31.96 | 31.48 | 31.84 | 40,450 | +0.32(+1.00%) |
Jan 06, 2022 | 31.31 | 31.56 | 31.22 | 31.52 | 43,682 | +0.46(+1.48%) |
Jan 05, 2022 | 31.03 | 31.39 | 30.95 | 31.06 | 48,795 | +0.04(+0.12%) |
Jan 04, 2022 | 30.81 | 31.34 | 30.81 | 31.03 | 49,705 | +0.40(+1.30%) |