Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.17 | 30.68 | 29.91 | 30.41 | 229,061 | +0.20(+0.67%) |
Mar 30, 2022 | 31.32 | 31.57 | 30.09 | 30.20 | 198,184 | -1.40(-4.42%) |
Mar 29, 2022 | 30.66 | 31.92 | 30.66 | 31.60 | 215,198 | +1.54(+5.11%) |
Mar 28, 2022 | 30.44 | 30.45 | 29.33 | 30.07 | 211,075 | -0.20(-0.67%) |
Mar 25, 2022 | 31.57 | 31.57 | 30.18 | 30.27 | 201,133 | -1.07(-3.40%) |
Mar 24, 2022 | 31.18 | 31.41 | 30.67 | 31.34 | 194,159 | +0.32(+1.04%) |
Mar 23, 2022 | 31.40 | 31.83 | 30.89 | 31.01 | 175,946 | -0.70(-2.20%) |
Mar 22, 2022 | 31.05 | 32.23 | 30.88 | 31.71 | 198,340 | +0.85(+2.74%) |
Mar 21, 2022 | 31.29 | 31.46 | 30.44 | 30.87 | 208,875 | -0.35(-1.12%) |
Mar 18, 2022 | 31.04 | 32.34 | 30.89 | 31.22 | 1,083,985 | +0.33(+1.07%) |
Mar 17, 2022 | 30.09 | 30.90 | 29.83 | 30.89 | 172,872 | +0.54(+1.79%) |
Mar 16, 2022 | 29.48 | 30.40 | 29.48 | 30.34 | 250,775 | +1.45(+5.03%) |
Mar 15, 2022 | 28.81 | 29.33 | 28.17 | 28.89 | 215,681 | +0.37(+1.29%) |
Mar 14, 2022 | 29.34 | 29.85 | 28.27 | 28.52 | 301,374 | -0.78(-2.67%) |
Mar 11, 2022 | 29.69 | 29.87 | 29.17 | 29.30 | 172,909 | -0.05(-0.16%) |
Mar 10, 2022 | 29.03 | 29.52 | 28.71 | 29.35 | 148,385 | -0.49(-1.63%) |
Mar 09, 2022 | 28.71 | 30.18 | 28.71 | 29.84 | 220,906 | +2.05(+7.38%) |
Mar 08, 2022 | 27.61 | 28.33 | 26.86 | 27.79 | 255,165 | +0.13(+0.47%) |
Mar 07, 2022 | 29.73 | 30.04 | 27.62 | 27.66 | 311,316 | -2.07(-6.96%) |
Mar 04, 2022 | 30.19 | 30.49 | 29.40 | 29.73 | 253,924 | -0.86(-2.83%) |
Mar 03, 2022 | 32.15 | 32.21 | 30.36 | 30.59 | 192,370 | -1.38(-4.32%) |
Mar 02, 2022 | 30.84 | 32.26 | 30.55 | 31.97 | 321,530 | +1.38(+4.51%) |
Mar 01, 2022 | 31.64 | 32.76 | 30.32 | 30.59 | 281,453 | -1.17(-3.68%) |
Feb 28, 2022 | 31.73 | 32.19 | 31.45 | 31.76 | 262,594 | -0.29(-0.92%) |
Feb 25, 2022 | 31.82 | 32.24 | 31.69 | 32.05 | 233,770 | +0.51(+1.63%) |
Feb 24, 2022 | 29.00 | 31.68 | 28.86 | 31.54 | 318,275 | +1.09(+3.58%) |
Feb 23, 2022 | 31.69 | 32.13 | 30.32 | 30.45 | 352,159 | -0.82(-2.61%) |
Feb 22, 2022 | 31.46 | 32.04 | 30.74 | 31.26 | 384,557 | -0.39(-1.24%) |
Feb 18, 2022 | 31.66 | 0 | +0.31(+0.99%) | |||
Feb 17, 2022 | 32.51 | 32.63 | 31.24 | 31.35 | 249,072 | -1.52(-4.63%) |
Feb 16, 2022 | 32.56 | 33.04 | 32.13 | 32.87 | 353,579 | -0.01(-0.03%) |
Feb 15, 2022 | 32.09 | 33.01 | 31.57 | 32.88 | 525,976 | +1.36(+4.30%) |
Feb 14, 2022 | 31.47 | 32.11 | 31.12 | 31.52 | 270,890 | -0.13(-0.41%) |
Feb 11, 2022 | 32.06 | 32.85 | 31.36 | 31.65 | 484,889 | -0.49(-1.54%) |
Feb 10, 2022 | 31.92 | 33.53 | 31.79 | 32.14 | 567,920 | -0.51(-1.57%) |
Feb 09, 2022 | 34.67 | 37.72 | 32.14 | 32.66 | 924,740 | +1.20(+3.81%) |
Feb 08, 2022 | 31.31 | 31.80 | 30.75 | 31.46 | 317,981 | +0.15(+0.47%) |
Feb 07, 2022 | 31.47 | 32.44 | 31.26 | 31.31 | 417,838 | +0.03(+0.09%) |
Feb 04, 2022 | 30.73 | 31.96 | 30.54 | 31.28 | 249,826 | +0.60(+1.94%) |
Feb 03, 2022 | 30.95 | 31.74 | 30.54 | 30.69 | 252,651 | -0.71(-2.25%) |
Feb 02, 2022 | 32.19 | 32.19 | 30.83 | 31.39 | 267,624 | -0.64(-2.00%) |
Feb 01, 2022 | 32.02 | 32.25 | 31.35 | 32.03 | 504,157 | -0.03(-0.09%) |
Jan 31, 2022 | 29.62 | 32.29 | 32.06 | 489,062 | +2.34(+7.89%) | |
Jan 28, 2022 | 28.75 | 29.81 | 28.24 | 29.72 | 463,824 | +0.82(+2.85%) |
Jan 27, 2022 | 28.99 | 29.63 | 27.95 | 28.89 | 720,308 | +0.33(+1.15%) |
Jan 26, 2022 | 29.69 | 30.63 | 27.93 | 28.56 | 614,623 | -0.42(-1.45%) |
Jan 25, 2022 | 29.57 | 30.06 | 28.52 | 28.98 | 695,400 | -1.42(-4.67%) |
Jan 24, 2022 | 29.28 | 30.43 | 28.23 | 30.40 | 575,667 | +0.32(+1.07%) |
Jan 21, 2022 | 30.87 | 31.33 | 29.91 | 30.08 | 658,899 | -1.36(-4.31%) |
Jan 20, 2022 | 32.51 | 33.30 | 31.36 | 31.44 | 236,163 | -0.76(-2.36%) |
Jan 19, 2022 | 33.09 | 33.10 | 31.89 | 32.20 | 316,278 | -0.52(-1.60%) |
Jan 18, 2022 | 33.49 | 33.53 | 32.41 | 32.72 | 524,737 | -1.31(-3.85%) |
Jan 14, 2022 | 34.03 | 0 | -1.24(-3.51%) | |||
Jan 13, 2022 | 36.36 | 37.16 | 35.01 | 35.27 | 312,654 | -0.91(-2.51%) |
Jan 12, 2022 | 36.09 | 36.81 | 34.54 | 36.17 | 355,556 | +0.43(+1.20%) |
Jan 11, 2022 | 34.84 | 36.66 | 34.11 | 35.74 | 244,858 | +0.83(+2.39%) |
Jan 10, 2022 | 34.51 | 35.11 | 33.42 | 34.91 | 288,015 | -0.10(-0.29%) |
Jan 07, 2022 | 35.35 | 35.67 | 34.80 | 35.01 | 305,903 | -0.35(-0.98%) |
Jan 06, 2022 | 35.62 | 36.22 | 34.88 | 35.36 | 400,134 | -0.36(-1.00%) |
Jan 05, 2022 | 37.74 | 38.08 | 35.63 | 35.71 | 334,623 | -1.92(-5.11%) |
Jan 04, 2022 | 37.67 | 38.42 | 36.86 | 37.64 | 292,325 | +0.38(+1.03%) |