Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.75 | 33.80 | 32.01 | 32.27 | 37,759 | -1.23(-3.67%) |
Mar 30, 2022 | 34.05 | 34.50 | 33.10 | 33.50 | 63,264 | -0.75(-2.19%) |
Mar 29, 2022 | 33.79 | 34.33 | 32.97 | 34.25 | 78,576 | +0.75(+2.24%) |
Mar 28, 2022 | 34.25 | 35.45 | 32.49 | 33.50 | 242,923 | +0.36(+1.09%) |
Mar 25, 2022 | 32.45 | 33.33 | 32.30 | 33.14 | 124,611 | +1.20(+3.76%) |
Mar 24, 2022 | 30.50 | 32.10 | 30.18 | 31.94 | 52,996 | +1.64(+5.41%) |
Mar 23, 2022 | 31.25 | 31.95 | 30.10 | 30.30 | 54,499 | -1.11(-3.53%) |
Mar 22, 2022 | 31.35 | 32.35 | 31.25 | 31.41 | 58,923 | +0.53(+1.72%) |
Mar 21, 2022 | 30.25 | 31.07 | 30.10 | 30.88 | 75,248 | +0.01(+0.03%) |
Mar 18, 2022 | 30.18 | 30.99 | 30.05 | 30.87 | 46,827 | +0.72(+2.39%) |
Mar 17, 2022 | 30.97 | 31.18 | 30.15 | 30.15 | 55,874 | -0.14(-0.46%) |
Mar 16, 2022 | 30.99 | 31.21 | 29.93 | 30.29 | 43,127 | -0.11(-0.36%) |
Mar 15, 2022 | 29.50 | 30.70 | 29.35 | 30.40 | 45,024 | +0.85(+2.88%) |
Mar 14, 2022 | 29.25 | 30.21 | 29.15 | 29.55 | 46,697 | +0.25(+0.85%) |
Mar 11, 2022 | 29.86 | 29.95 | 29.00 | 29.30 | 35,428 | -0.27(-0.91%) |
Mar 10, 2022 | 30.15 | 30.15 | 28.41 | 29.57 | 28,429 | -0.57(-1.89%) |
Mar 09, 2022 | 30.39 | 30.79 | 29.70 | 30.14 | 43,808 | +1.72(+6.05%) |
Mar 08, 2022 | 28.25 | 29.68 | 27.71 | 28.42 | 59,304 | +0.05(+0.18%) |
Mar 07, 2022 | 29.48 | 30.16 | 28.32 | 28.37 | 64,402 | -0.95(-3.24%) |
Mar 04, 2022 | 30.89 | 31.09 | 29.01 | 29.32 | 57,770 | -1.83(-5.87%) |
Mar 03, 2022 | 31.97 | 32.02 | 29.00 | 31.15 | 67,465 | -0.92(-2.87%) |
Mar 02, 2022 | 32.83 | 33.25 | 31.58 | 32.07 | 51,654 | -0.25(-0.77%) |
Mar 01, 2022 | 32.90 | 33.59 | 32.29 | 32.32 | 91,794 | +0.60(+1.89%) |
Feb 28, 2022 | 30.50 | 31.76 | 30.50 | 31.72 | 91,458 | +1.03(+3.36%) |
Feb 25, 2022 | 30.80 | 30.75 | 29.92 | 30.69 | 50,893 | +0.74(+2.47%) |
Feb 24, 2022 | 29.29 | 31.29 | 28.30 | 29.95 | 117,916 | -0.67(-2.19%) |
Feb 23, 2022 | 31.31 | 31.31 | 29.58 | 30.62 | 70,357 | +0.22(+0.72%) |
Feb 22, 2022 | 31.19 | 31.88 | 30.00 | 30.40 | 150,562 | -2.60(-7.88%) |
Feb 18, 2022 | 33.00 | 0 | -0.40(-1.20%) | |||
Feb 17, 2022 | 34.16 | 34.25 | 32.25 | 33.40 | 57,425 | -1.67(-4.76%) |
Feb 16, 2022 | 34.84 | 35.31 | 34.43 | 35.07 | 33,082 | +0.20(+0.57%) |
Feb 15, 2022 | 35.50 | 35.88 | 34.46 | 34.87 | 49,656 | +1.67(+5.03%) |
Feb 14, 2022 | 32.60 | 34.80 | 32.60 | 33.20 | 54,090 | +0.69(+2.12%) |
Feb 11, 2022 | 36.64 | 37.03 | 32.30 | 32.51 | 180,740 | -3.89(-10.69%) |
Feb 10, 2022 | 36.24 | 38.13 | 36.06 | 36.40 | 143,254 | -0.19(-0.52%) |
Feb 09, 2022 | 35.22 | 36.77 | 35.22 | 36.59 | 76,224 | +1.38(+3.92%) |
Feb 08, 2022 | 35.95 | 36.30 | 34.51 | 35.21 | 146,565 | -0.25(-0.71%) |
Feb 07, 2022 | 33.50 | 35.46 | 33.11 | 35.46 | 197,911 | +2.64(+8.04%) |
Feb 04, 2022 | 31.35 | 32.82 | 30.51 | 32.82 | 132,079 | +2.68(+8.89%) |
Feb 03, 2022 | 30.05 | 30.14 | 144,495 | -0.86(-2.77%) | ||
Feb 02, 2022 | 31.83 | 31.88 | 30.68 | 31.00 | 228,968 | -0.95(-2.97%) |
Feb 01, 2022 | 32.20 | 32.20 | 31.07 | 31.95 | 115,936 | +0.41(+1.30%) |
Jan 31, 2022 | 31.29 | 31.83 | 31.54 | 134,143 | +0.25(+0.80%) | |
Jan 28, 2022 | 29.60 | 31.84 | 29.41 | 31.29 | 131,545 | +2.37(+8.20%) |
Jan 27, 2022 | 29.10 | 29.63 | 28.30 | 28.92 | 77,976 | +0.21(+0.73%) |
Jan 26, 2022 | 29.06 | 31.00 | 28.31 | 28.71 | 203,369 | +0.96(+3.46%) |
Jan 25, 2022 | 26.76 | 27.85 | 26.35 | 27.75 | 189,891 | +1.45(+5.51%) |
Jan 24, 2022 | 28.76 | 28.90 | 26.10 | 26.30 | 620,824 | -4.70(-15.16%) |
Jan 21, 2022 | 33.80 | 33.80 | 30.36 | 31.00 | 234,226 | -3.92(-11.23%) |
Jan 20, 2022 | 37.00 | 37.50 | 34.92 | 34.92 | 118,201 | -1.36(-3.75%) |
Jan 19, 2022 | 37.39 | 37.67 | 36.00 | 36.28 | 55,238 | -0.53(-1.44%) |
Jan 18, 2022 | 37.62 | 37.75 | 36.01 | 36.81 | 124,471 | -0.69(-1.84%) |
Jan 14, 2022 | 37.50 | 0 | +0.45(+1.21%) | |||
Jan 13, 2022 | 39.89 | 39.89 | 36.70 | 37.05 | 103,722 | -2.25(-5.73%) |
Jan 12, 2022 | 39.80 | 39.95 | 38.70 | 39.30 | 101,008 | +1.12(+2.93%) |
Jan 11, 2022 | 35.89 | 38.24 | 35.16 | 38.18 | 121,837 | +2.54(+7.13%) |
Jan 10, 2022 | 35.42 | 35.74 | 34.40 | 35.64 | 142,816 | -0.26(-0.72%) |
Jan 07, 2022 | 36.75 | 36.75 | 34.41 | 35.90 | 140,579 | -0.81(-2.21%) |
Jan 06, 2022 | 38.70 | 38.80 | 36.10 | 36.71 | 166,285 | -1.79(-4.65%) |
Jan 05, 2022 | 39.80 | 39.91 | 38.06 | 38.50 | 106,348 | -0.80(-2.04%) |
Jan 04, 2022 | 38.65 | 40.94 | 38.65 | 39.30 | 71,600 | +1.09(+2.85%) |