Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.83 | 33.29 | 31.94 | 32.24 | 126,410 | -1.68(-4.95%) |
Mar 30, 2022 | 33.97 | 34.37 | 33.77 | 33.92 | 99,428 | +0.78(+2.35%) |
Mar 29, 2022 | 31.50 | 33.43 | 31.34 | 33.14 | 216,013 | +0.53(+1.63%) |
Mar 28, 2022 | 33.49 | 34.02 | 32.44 | 32.61 | 201,292 | -2.65(-7.52%) |
Mar 25, 2022 | 34.49 | 35.70 | 34.31 | 35.26 | 95,684 | +0.41(+1.18%) |
Mar 24, 2022 | 35.95 | 35.95 | 34.52 | 34.85 | 173,108 | -0.88(-2.46%) |
Mar 23, 2022 | 35.45 | 35.99 | 35.40 | 35.73 | 379,508 | +1.48(+4.34%) |
Mar 22, 2022 | 34.51 | 34.72 | 33.75 | 34.25 | 148,136 | -0.32(-0.94%) |
Mar 21, 2022 | 33.54 | 34.70 | 33.54 | 34.57 | 244,003 | +2.24(+6.93%) |
Mar 18, 2022 | 32.56 | 32.59 | 32.00 | 32.33 | 117,215 | +0.35(+1.09%) |
Mar 17, 2022 | 31.51 | 32.47 | 31.46 | 31.98 | 233,962 | +2.40(+8.11%) |
Mar 16, 2022 | 30.64 | 30.80 | 29.33 | 29.58 | 349,522 | -0.16(-0.54%) |
Mar 15, 2022 | 30.08 | 33.25 | 29.68 | 29.74 | 1,152,486 | -1.84(-5.83%) |
Mar 14, 2022 | 31.84 | 31.89 | 30.96 | 31.58 | 501,531 | -1.52(-4.59%) |
Mar 11, 2022 | 32.34 | 33.25 | 32.17 | 33.10 | 371,641 | +1.25(+3.92%) |
Mar 10, 2022 | 33.43 | 33.69 | 31.50 | 31.85 | 686,342 | -0.90(-2.75%) |
Mar 09, 2022 | 35.02 | 35.36 | 30.26 | 32.75 | 1,196,827 | -4.51(-12.10%) |
Mar 08, 2022 | 37.44 | 38.72 | 35.62 | 37.26 | 1,740,114 | +1.29(+3.59%) |
Mar 07, 2022 | 35.00 | 36.37 | 34.70 | 35.97 | 1,140,410 | +1.57(+4.56%) |
Mar 04, 2022 | 33.53 | 34.81 | 33.02 | 34.40 | 639,609 | +1.96(+6.04%) |
Mar 03, 2022 | 32.64 | 33.20 | 32.17 | 32.44 | 433,687 | -0.60(-1.82%) |
Mar 02, 2022 | 32.35 | 33.24 | 31.16 | 33.04 | 609,872 | +1.85(+5.93%) |
Mar 01, 2022 | 30.48 | 31.50 | 30.31 | 31.19 | 508,910 | +2.11(+7.26%) |
Feb 28, 2022 | 29.06 | 29.46 | 28.84 | 29.08 | 208,330 | +0.84(+2.97%) |
Feb 25, 2022 | 28.28 | 28.35 | 27.67 | 28.24 | 276,698 | -0.34(-1.19%) |
Feb 24, 2022 | 30.35 | 30.35 | 28.04 | 28.58 | 673,363 | +0.05(+0.18%) |
Feb 23, 2022 | 28.38 | 28.94 | 28.22 | 28.53 | 213,761 | +0.29(+1.03%) |
Feb 22, 2022 | 28.82 | 28.87 | 28.15 | 28.24 | 340,437 | +0.29(+1.04%) |
Feb 18, 2022 | 27.95 | 0 | +0.29(+1.05%) | |||
Feb 17, 2022 | 27.32 | 27.71 | 27.27 | 27.66 | 94,630 | +0.46(+1.69%) |
Feb 16, 2022 | 27.96 | 28.35 | 27.20 | 27.20 | 152,996 | -0.34(-1.23%) |
Feb 15, 2022 | 27.59 | 27.68 | 27.26 | 27.54 | 144,766 | -1.02(-3.57%) |
Feb 14, 2022 | 27.95 | 28.73 | 27.88 | 28.56 | 145,671 | +0.26(+0.92%) |
Feb 11, 2022 | 27.68 | 28.50 | 27.65 | 28.30 | 116,571 | +0.77(+2.80%) |
Feb 10, 2022 | 27.51 | 27.97 | 27.36 | 27.53 | 32,861 | -0.02(-0.07%) |
Feb 09, 2022 | 27.45 | 27.67 | 27.36 | 27.55 | 49,982 | +0.18(+0.66%) |
Feb 08, 2022 | 27.44 | 27.44 | 27.02 | 27.37 | 57,360 | -0.49(-1.76%) |
Feb 07, 2022 | 27.84 | 27.96 | 27.70 | 27.86 | 38,778 | -0.17(-0.61%) |
Feb 04, 2022 | 27.85 | 28.08 | 27.75 | 28.03 | 96,890 | +0.68(+2.49%) |
Feb 03, 2022 | 26.68 | 27.43 | 27.35 | 27,393 | +0.42(+1.56%) | |
Feb 02, 2022 | 27.00 | 27.00 | 26.59 | 26.93 | 66,167 | +0.05(+0.19%) |
Feb 01, 2022 | 26.67 | 26.90 | 26.49 | 26.88 | 53,586 | -0.01(-0.04%) |
Jan 31, 2022 | 26.83 | 26.89 | 26.89 | 48,550 | +0.17(+0.64%) | |
Jan 28, 2022 | 27.01 | 27.12 | 26.52 | 26.72 | 73,774 | +0.05(+0.19%) |
Jan 27, 2022 | 27.03 | 27.03 | 26.40 | 26.67 | 50,819 | +0.11(+0.41%) |
Jan 26, 2022 | 26.62 | 26.94 | 26.52 | 26.56 | 88,540 | +0.24(+0.91%) |
Jan 25, 2022 | 25.86 | 26.36 | 25.68 | 26.32 | 74,928 | +0.33(+1.27%) |
Jan 24, 2022 | 25.90 | 25.99 | 25.34 | 25.99 | 118,844 | -0.19(-0.73%) |
Jan 21, 2022 | 26.25 | 26.38 | 25.92 | 26.18 | 76,131 | +0.02(+0.08%) |
Jan 20, 2022 | 26.43 | 26.79 | 26.16 | 26.16 | 64,744 | -0.27(-1.02%) |
Jan 19, 2022 | 26.49 | 26.73 | 26.38 | 26.43 | 141,545 | +0.09(+0.34%) |
Jan 18, 2022 | 26.13 | 26.39 | 26.03 | 26.34 | 100,877 | +0.45(+1.74%) |
Jan 14, 2022 | 25.89 | 0 | +0.71(+2.82%) | |||
Jan 13, 2022 | 25.41 | 25.53 | 25.14 | 25.18 | 28,203 | -0.23(-0.91%) |
Jan 12, 2022 | 25.20 | 25.58 | 25.16 | 25.41 | 34,885 | +0.24(+0.95%) |
Jan 11, 2022 | 24.58 | 25.19 | 24.45 | 25.17 | 56,228 | +0.97(+4.01%) |
Jan 10, 2022 | 24.47 | 24.47 | 24.10 | 24.20 | 19,316 | -0.22(-0.90%) |
Jan 07, 2022 | 24.60 | 24.60 | 24.35 | 24.42 | 18,114 | -0.15(-0.61%) |
Jan 06, 2022 | 24.70 | 24.75 | 24.49 | 24.57 | 44,273 | +0.70(+2.93%) |
Jan 05, 2022 | 24.17 | 24.38 | 23.87 | 23.87 | 69,571 | -0.14(-0.58%) |
Jan 04, 2022 | 23.91 | 24.18 | 23.86 | 24.01 | 39,044 | +0.35(+1.46%) |