Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.18 | 31.08 | 29.86 | 30.50 | 146,986 | +0.00(+0.00%) |
Mar 30, 2022 | 32.04 | 32.60 | 30.46 | 30.50 | 170,917 | -1.08(-3.42%) |
Mar 29, 2022 | 30.93 | 32.31 | 30.34 | 31.58 | 165,119 | +0.29(+0.93%) |
Mar 28, 2022 | 32.29 | 32.29 | 30.31 | 31.29 | 125,741 | -0.64(-2.00%) |
Mar 25, 2022 | 30.23 | 32.50 | 30.23 | 31.93 | 130,561 | +1.24(+4.04%) |
Mar 24, 2022 | 31.46 | 32.03 | 29.58 | 30.69 | 174,482 | -0.72(-2.29%) |
Mar 23, 2022 | 32.27 | 32.63 | 31.37 | 31.41 | 114,878 | -0.66(-2.06%) |
Mar 22, 2022 | 33.50 | 33.82 | 31.90 | 32.07 | 90,393 | -1.53(-4.55%) |
Mar 21, 2022 | 35.41 | 35.70 | 33.43 | 33.60 | 92,052 | -1.19(-3.42%) |
Mar 18, 2022 | 34.58 | 35.18 | 34.17 | 34.79 | 434,664 | -0.46(-1.30%) |
Mar 17, 2022 | 33.54 | 35.97 | 33.46 | 35.25 | 101,475 | +1.97(+5.92%) |
Mar 16, 2022 | 33.22 | 33.78 | 32.49 | 33.28 | 228,776 | +0.20(+0.60%) |
Mar 15, 2022 | 32.11 | 33.41 | 30.01 | 33.08 | 306,059 | -0.04(-0.12%) |
Mar 14, 2022 | 32.92 | 33.74 | 32.62 | 33.12 | 295,167 | +0.02(+0.06%) |
Mar 11, 2022 | 32.19 | 33.49 | 31.84 | 33.10 | 214,603 | +0.48(+1.47%) |
Mar 10, 2022 | 30.80 | 32.84 | 30.80 | 32.62 | 192,583 | +1.76(+5.70%) |
Mar 09, 2022 | 29.49 | 31.13 | 29.25 | 30.86 | 272,669 | +1.09(+3.66%) |
Mar 08, 2022 | 28.50 | 31.71 | 28.43 | 29.77 | 301,715 | +1.52(+5.38%) |
Mar 07, 2022 | 26.85 | 29.49 | 26.85 | 28.25 | 214,184 | +1.36(+5.06%) |
Mar 04, 2022 | 26.19 | 27.18 | 26.07 | 26.89 | 222,944 | +0.33(+1.24%) |
Mar 03, 2022 | 27.51 | 27.74 | 26.22 | 26.56 | 166,692 | -1.13(-4.08%) |
Mar 02, 2022 | 27.64 | 28.19 | 27.48 | 27.69 | 198,702 | +0.60(+2.21%) |
Mar 01, 2022 | 29.00 | 29.18 | 26.73 | 27.09 | 431,040 | -2.31(-7.86%) |
Feb 28, 2022 | 31.63 | 32.10 | 29.29 | 29.40 | 282,952 | -2.57(-8.04%) |
Feb 25, 2022 | 35.11 | 33.92 | 31.73 | 31.97 | 299,561 | -3.13(-8.92%) |
Feb 24, 2022 | 33.38 | 35.32 | 32.96 | 35.10 | 110,681 | +1.37(+4.06%) |
Feb 23, 2022 | 34.48 | 34.89 | 33.56 | 33.73 | 68,104 | -0.34(-1.00%) |
Feb 22, 2022 | 35.69 | 35.96 | 33.96 | 34.07 | 106,548 | -1.13(-3.21%) |
Feb 18, 2022 | 35.20 | 0 | -0.83(-2.30%) | |||
Feb 17, 2022 | 36.89 | 37.40 | 35.80 | 36.03 | 104,344 | -1.13(-3.04%) |
Feb 16, 2022 | 37.48 | 38.40 | 36.77 | 37.16 | 69,676 | -0.11(-0.30%) |
Feb 15, 2022 | 35.78 | 37.43 | 35.73 | 37.27 | 81,716 | +1.11(+3.07%) |
Feb 14, 2022 | 37.05 | 37.21 | 35.69 | 36.16 | 103,661 | -0.86(-2.32%) |
Feb 11, 2022 | 36.58 | 37.68 | 36.45 | 37.02 | 78,425 | +0.82(+2.27%) |
Feb 10, 2022 | 36.03 | 37.56 | 35.88 | 36.20 | 92,738 | -0.34(-0.93%) |
Feb 09, 2022 | 36.68 | 37.18 | 36.26 | 36.54 | 71,779 | +0.28(+0.77%) |
Feb 08, 2022 | 36.92 | 36.92 | 35.90 | 36.26 | 87,409 | -0.63(-1.71%) |
Feb 07, 2022 | 37.34 | 37.75 | 36.62 | 36.89 | 83,926 | -0.46(-1.23%) |
Feb 04, 2022 | 37.02 | 37.84 | 36.17 | 37.35 | 98,731 | +0.60(+1.63%) |
Feb 03, 2022 | 38.50 | 36.61 | 36.75 | 97,641 | -2.14(-5.50%) | |
Feb 02, 2022 | 40.59 | 41.12 | 38.67 | 38.89 | 119,124 | -1.73(-4.26%) |
Feb 01, 2022 | 40.07 | 41.48 | 39.88 | 40.62 | 133,606 | +0.28(+0.69%) |
Jan 31, 2022 | 38.90 | 40.53 | 40.34 | 136,344 | +1.19(+3.04%) | |
Jan 28, 2022 | 39.25 | 39.79 | 38.03 | 39.15 | 89,410 | -0.24(-0.61%) |
Jan 27, 2022 | 41.55 | 42.06 | 39.01 | 39.39 | 88,489 | -1.48(-3.62%) |
Jan 26, 2022 | 42.74 | 42.74 | 40.73 | 40.87 | 106,701 | -1.07(-2.55%) |
Jan 25, 2022 | 41.02 | 42.65 | 40.19 | 41.94 | 162,517 | +0.41(+0.99%) |
Jan 24, 2022 | 39.47 | 41.72 | 38.69 | 41.53 | 150,872 | +0.88(+2.16%) |
Jan 21, 2022 | 41.01 | 42.38 | 40.44 | 40.65 | 103,301 | -1.13(-2.70%) |
Jan 20, 2022 | 42.56 | 44.72 | 41.57 | 41.78 | 112,455 | -0.90(-2.11%) |
Jan 19, 2022 | 44.61 | 44.99 | 42.52 | 42.68 | 158,862 | -1.77(-3.98%) |
Jan 18, 2022 | 46.82 | 47.01 | 44.44 | 44.45 | 119,905 | -2.13(-4.57%) |
Jan 14, 2022 | 46.58 | 0 | +2.88(+6.59%) | |||
Jan 13, 2022 | 44.19 | 45.59 | 43.51 | 43.70 | 62,549 | -0.39(-0.88%) |
Jan 12, 2022 | 44.64 | 44.95 | 43.50 | 44.09 | 81,612 | -0.31(-0.70%) |
Jan 11, 2022 | 43.30 | 44.73 | 42.26 | 44.40 | 108,361 | +1.25(+2.90%) |
Jan 10, 2022 | 42.96 | 43.64 | 42.03 | 43.15 | 71,488 | +0.00(+0.00%) |
Jan 07, 2022 | 42.74 | 43.63 | 42.50 | 43.15 | 46,816 | +0.31(+0.72%) |
Jan 06, 2022 | 43.06 | 44.02 | 42.41 | 42.84 | 70,816 | +0.64(+1.52%) |
Jan 05, 2022 | 44.43 | 45.11 | 42.12 | 42.20 | 81,589 | -2.05(-4.63%) |
Jan 04, 2022 | 43.47 | 44.41 | 42.99 | 44.25 | 76,477 | +1.61(+3.78%) |