Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.00 | 27.54 | 25.11 | 26.36 | 2,037,552 | -3.02(-10.28%) |
Mar 30, 2022 | 29.38 | 30.31 | 28.78 | 29.38 | 543,859 | -0.55(-1.84%) |
Mar 29, 2022 | 29.10 | 30.54 | 28.87 | 29.93 | 322,098 | +1.50(+5.28%) |
Mar 28, 2022 | 27.89 | 28.92 | 27.49 | 28.43 | 350,335 | +0.65(+2.34%) |
Mar 25, 2022 | 28.78 | 29.14 | 27.40 | 27.78 | 337,394 | -1.04(-3.61%) |
Mar 24, 2022 | 28.57 | 28.96 | 27.61 | 28.82 | 277,065 | +0.58(+2.05%) |
Mar 23, 2022 | 28.45 | 29.04 | 27.52 | 28.24 | 452,642 | -0.84(-2.89%) |
Mar 22, 2022 | 28.21 | 29.86 | 28.21 | 29.08 | 367,736 | +0.98(+3.49%) |
Mar 21, 2022 | 28.66 | 28.85 | 27.56 | 28.10 | 334,278 | -0.78(-2.70%) |
Mar 18, 2022 | 28.31 | 29.98 | 27.87 | 28.88 | 565,613 | +0.65(+2.30%) |
Mar 17, 2022 | 25.08 | 28.47 | 24.82 | 28.23 | 710,469 | +2.70(+10.58%) |
Mar 16, 2022 | 24.81 | 26.07 | 24.67 | 25.53 | 1,190,553 | +1.41(+5.85%) |
Mar 15, 2022 | 23.89 | 24.34 | 22.89 | 24.12 | 578,991 | +0.62(+2.64%) |
Mar 14, 2022 | 26.33 | 26.42 | 23.24 | 23.50 | 535,098 | -2.93(-11.09%) |
Mar 11, 2022 | 29.66 | 29.83 | 26.40 | 26.43 | 394,810 | -2.96(-10.07%) |
Mar 10, 2022 | 29.64 | 30.18 | 28.53 | 29.39 | 365,019 | -1.20(-3.92%) |
Mar 09, 2022 | 28.47 | 30.87 | 28.36 | 30.59 | 480,070 | +2.83(+10.19%) |
Mar 08, 2022 | 27.27 | 28.84 | 26.77 | 27.76 | 478,971 | +0.30(+1.09%) |
Mar 07, 2022 | 28.71 | 29.06 | 27.36 | 27.46 | 385,704 | -1.11(-3.89%) |
Mar 04, 2022 | 29.21 | 29.84 | 28.39 | 28.57 | 361,117 | -0.73(-2.49%) |
Mar 03, 2022 | 30.57 | 30.57 | 28.98 | 29.30 | 338,663 | -0.93(-3.08%) |
Mar 02, 2022 | 30.80 | 30.80 | 29.00 | 30.23 | 336,709 | -0.22(-0.72%) |
Mar 01, 2022 | 30.86 | 31.81 | 30.22 | 30.45 | 351,254 | -0.34(-1.10%) |
Feb 28, 2022 | 29.28 | 31.30 | 28.92 | 30.79 | 500,066 | +1.54(+5.26%) |
Feb 25, 2022 | 28.41 | 29.36 | 28.19 | 29.25 | 668,621 | +0.88(+3.10%) |
Feb 24, 2022 | 25.25 | 28.86 | 25.19 | 28.37 | 718,214 | +1.99(+7.54%) |
Feb 23, 2022 | 28.03 | 28.40 | 26.33 | 26.38 | 434,641 | -1.25(-4.52%) |
Feb 22, 2022 | 26.93 | 28.53 | 26.93 | 27.63 | 382,071 | +0.10(+0.36%) |
Feb 18, 2022 | 27.53 | 0 | -1.32(-4.58%) | |||
Feb 17, 2022 | 30.56 | 30.61 | 28.65 | 28.85 | 262,292 | -2.16(-6.97%) |
Feb 16, 2022 | 31.71 | 31.71 | 30.05 | 31.01 | 246,640 | -1.04(-3.24%) |
Feb 15, 2022 | 32.00 | 32.96 | 31.20 | 32.05 | 344,753 | +0.76(+2.43%) |
Feb 14, 2022 | 32.08 | 33.04 | 30.94 | 31.29 | 296,841 | -0.65(-2.04%) |
Feb 11, 2022 | 33.70 | 34.14 | 31.35 | 31.94 | 379,034 | -1.31(-3.94%) |
Feb 10, 2022 | 32.36 | 34.63 | 31.91 | 33.25 | 420,954 | -0.32(-0.95%) |
Feb 09, 2022 | 32.29 | 34.03 | 32.10 | 33.57 | 591,314 | +1.83(+5.77%) |
Feb 08, 2022 | 30.99 | 32.03 | 30.53 | 31.74 | 529,813 | +0.72(+2.32%) |
Feb 07, 2022 | 29.54 | 31.49 | 29.32 | 31.02 | 599,829 | +1.28(+4.30%) |
Feb 04, 2022 | 29.16 | 30.25 | 28.60 | 29.74 | 303,285 | +0.52(+1.78%) |
Feb 03, 2022 | 29.89 | 28.88 | 29.22 | 411,454 | -1.67(-5.41%) | |
Feb 02, 2022 | 32.10 | 32.10 | 30.42 | 30.89 | 498,156 | -0.87(-2.74%) |
Feb 01, 2022 | 31.72 | 32.16 | 30.33 | 31.76 | 632,685 | +0.57(+1.83%) |
Jan 31, 2022 | 28.66 | 31.21 | 31.19 | 582,944 | +2.75(+9.67%) | |
Jan 28, 2022 | 27.92 | 28.45 | 26.95 | 28.44 | 1,242,126 | +0.59(+2.12%) |
Jan 27, 2022 | 29.39 | 29.39 | 27.50 | 27.85 | 615,556 | -1.08(-3.73%) |
Jan 26, 2022 | 30.85 | 31.66 | 28.80 | 28.93 | 349,481 | -1.06(-3.53%) |
Jan 25, 2022 | 30.92 | 31.66 | 29.11 | 29.99 | 508,825 | -1.49(-4.73%) |
Jan 24, 2022 | 29.91 | 31.99 | 28.32 | 31.48 | 774,298 | +0.63(+2.04%) |
Jan 21, 2022 | 30.64 | 31.48 | 29.36 | 30.85 | 765,805 | -0.15(-0.48%) |
Jan 20, 2022 | 31.56 | 33.40 | 30.91 | 31.00 | 723,771 | -0.28(-0.90%) |
Jan 19, 2022 | 32.72 | 33.30 | 31.15 | 31.28 | 527,100 | -1.53(-4.66%) |
Jan 18, 2022 | 34.88 | 34.88 | 32.78 | 32.81 | 377,262 | -2.74(-7.71%) |
Jan 14, 2022 | 35.55 | 0 | +0.67(+1.92%) | |||
Jan 13, 2022 | 37.65 | 37.65 | 34.79 | 34.88 | 331,287 | -2.23(-6.01%) |
Jan 12, 2022 | 38.27 | 38.82 | 37.00 | 37.11 | 491,835 | -0.43(-1.15%) |
Jan 11, 2022 | 35.28 | 38.23 | 34.66 | 37.54 | 639,182 | +2.28(+6.47%) |
Jan 10, 2022 | 35.41 | 35.41 | 33.65 | 35.26 | 825,307 | -0.56(-1.56%) |
Jan 07, 2022 | 35.39 | 36.78 | 34.69 | 35.82 | 965,895 | +0.21(+0.59%) |
Jan 06, 2022 | 36.80 | 37.75 | 35.21 | 35.61 | 831,951 | -2.55(-6.68%) |
Jan 05, 2022 | 40.15 | 40.84 | 38.05 | 38.16 | 432,180 | -2.25(-5.57%) |
Jan 04, 2022 | 43.00 | 43.47 | 39.57 | 40.41 | 409,367 | -2.55(-5.94%) |