Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.96 | 34.96 | 33.75 | 33.81 | 660,344 | -1.03(-2.95%) |
Mar 30, 2022 | 35.87 | 35.87 | 34.62 | 34.84 | 473,773 | -1.39(-3.85%) |
Mar 29, 2022 | 35.99 | 36.34 | 35.22 | 36.24 | 366,283 | +0.56(+1.58%) |
Mar 28, 2022 | 35.16 | 36.01 | 34.87 | 35.67 | 535,364 | +1.25(+3.62%) |
Mar 25, 2022 | 35.34 | 35.49 | 34.15 | 34.43 | 270,978 | -0.51(-1.47%) |
Mar 24, 2022 | 34.17 | 34.99 | 33.68 | 34.94 | 307,077 | +1.14(+3.36%) |
Mar 23, 2022 | 34.06 | 34.57 | 33.64 | 33.80 | 319,729 | -0.53(-1.56%) |
Mar 22, 2022 | 33.77 | 34.53 | 33.75 | 34.34 | 446,284 | +1.14(+3.43%) |
Mar 21, 2022 | 33.51 | 33.86 | 32.70 | 33.20 | 267,748 | -0.50(-1.50%) |
Mar 18, 2022 | 32.37 | 33.77 | 32.33 | 33.70 | 457,055 | +1.15(+3.52%) |
Mar 17, 2022 | 31.41 | 32.58 | 31.38 | 32.56 | 552,363 | +0.81(+2.55%) |
Mar 16, 2022 | 30.68 | 31.81 | 30.44 | 31.75 | 354,002 | +1.76(+5.87%) |
Mar 15, 2022 | 29.23 | 30.09 | 28.93 | 29.99 | 248,559 | +0.86(+2.95%) |
Mar 14, 2022 | 29.91 | 30.12 | 28.86 | 29.13 | 251,255 | -0.74(-2.48%) |
Mar 11, 2022 | 31.32 | 31.61 | 29.79 | 29.87 | 179,397 | -1.25(-4.01%) |
Mar 10, 2022 | 30.76 | 31.13 | 30.42 | 31.11 | 200,859 | -0.58(-1.84%) |
Mar 09, 2022 | 31.05 | 31.91 | 30.92 | 31.70 | 379,507 | +2.01(+6.76%) |
Mar 08, 2022 | 29.27 | 30.49 | 28.94 | 29.69 | 271,543 | +0.45(+1.56%) |
Mar 07, 2022 | 30.47 | 30.78 | 29.13 | 29.23 | 338,390 | -1.33(-4.34%) |
Mar 04, 2022 | 31.70 | 31.79 | 30.33 | 30.56 | 563,309 | -1.61(-5.01%) |
Mar 03, 2022 | 33.58 | 33.62 | 31.96 | 32.17 | 361,251 | -1.34(-3.98%) |
Mar 02, 2022 | 33.22 | 33.68 | 32.96 | 33.51 | 268,672 | +0.39(+1.16%) |
Mar 01, 2022 | 33.93 | 34.21 | 32.75 | 33.12 | 479,659 | +0.05(+0.15%) |
Feb 28, 2022 | 31.57 | 33.38 | 31.57 | 33.07 | 429,515 | +1.02(+3.18%) |
Feb 25, 2022 | 31.91 | 32.22 | 31.59 | 32.05 | 308,642 | +0.81(+2.60%) |
Feb 24, 2022 | 28.78 | 31.48 | 28.69 | 31.24 | 538,916 | +0.99(+3.27%) |
Feb 23, 2022 | 31.58 | 31.79 | 30.13 | 30.25 | 300,259 | -0.62(-2.02%) |
Feb 22, 2022 | 30.94 | 31.58 | 30.44 | 30.88 | 452,979 | -0.84(-2.65%) |
Feb 18, 2022 | 31.72 | 0 | -0.61(-1.90%) | |||
Feb 17, 2022 | 33.38 | 33.55 | 32.19 | 32.33 | 284,539 | -1.89(-5.52%) |
Feb 16, 2022 | 34.36 | 34.50 | 33.76 | 34.22 | 216,488 | -0.44(-1.26%) |
Feb 15, 2022 | 34.21 | 34.72 | 34.02 | 34.65 | 421,892 | +1.69(+5.13%) |
Feb 14, 2022 | 33.37 | 33.88 | 32.56 | 32.96 | 404,082 | -0.39(-1.16%) |
Feb 11, 2022 | 34.74 | 35.19 | 33.13 | 33.35 | 404,346 | -1.47(-4.23%) |
Feb 10, 2022 | 34.90 | 36.32 | 34.47 | 34.82 | 460,056 | -0.75(-2.11%) |
Feb 09, 2022 | 34.75 | 35.66 | 34.51 | 35.57 | 475,513 | +1.30(+3.78%) |
Feb 08, 2022 | 33.66 | 34.31 | 33.23 | 34.28 | 341,953 | +0.38(+1.11%) |
Feb 07, 2022 | 33.67 | 34.48 | 33.64 | 33.90 | 508,365 | +1.01(+3.07%) |
Feb 04, 2022 | 31.33 | 33.18 | 31.19 | 32.89 | 478,258 | +1.66(+5.32%) |
Feb 03, 2022 | 31.60 | 31.97 | 31.08 | 31.23 | 368,110 | -1.14(-3.51%) |
Feb 02, 2022 | 33.48 | 33.48 | 31.85 | 32.37 | 346,263 | -1.13(-3.37%) |
Feb 01, 2022 | 33.21 | 33.66 | 32.33 | 33.50 | 598,887 | +0.94(+2.89%) |
Jan 31, 2022 | 30.96 | 32.57 | 32.56 | 621,210 | +1.85(+6.02%) | |
Jan 28, 2022 | 29.84 | 30.78 | 29.08 | 30.71 | 667,813 | +1.00(+3.36%) |
Jan 27, 2022 | 31.17 | 31.47 | 29.53 | 29.71 | 479,227 | -1.40(-4.51%) |
Jan 26, 2022 | 32.42 | 32.85 | 30.71 | 31.11 | 623,776 | -0.17(-0.54%) |
Jan 25, 2022 | 31.34 | 31.81 | 30.41 | 31.28 | 471,284 | -0.42(-1.31%) |
Jan 24, 2022 | 30.03 | 31.73 | 28.91 | 31.70 | 1,783,908 | -0.09(-0.28%) |
Jan 21, 2022 | 33.36 | 33.80 | 31.70 | 31.79 | 1,196,162 | -2.72(-7.88%) |
Jan 20, 2022 | 35.04 | 36.19 | 34.40 | 34.51 | 637,805 | -0.13(-0.37%) |
Jan 19, 2022 | 35.42 | 35.86 | 34.53 | 34.63 | 539,040 | -0.57(-1.63%) |
Jan 18, 2022 | 36.25 | 36.41 | 35.14 | 35.21 | 604,071 | -1.93(-5.19%) |
Jan 14, 2022 | 37.14 | 0 | +0.24(+0.64%) | |||
Jan 13, 2022 | 38.59 | 38.69 | 36.75 | 36.90 | 394,916 | -1.25(-3.27%) |
Jan 12, 2022 | 38.43 | 38.77 | 37.73 | 38.14 | 532,849 | +0.54(+1.45%) |
Jan 11, 2022 | 36.29 | 37.73 | 36.05 | 37.60 | 912,776 | +1.18(+3.23%) |
Jan 10, 2022 | 36.25 | 36.43 | 35.26 | 36.42 | 641,949 | -0.52(-1.42%) |
Jan 07, 2022 | 37.05 | 37.62 | 36.43 | 36.95 | 561,695 | -0.38(-1.01%) |
Jan 06, 2022 | 37.18 | 37.66 | 36.31 | 37.32 | 709,400 | -0.42(-1.10%) |
Jan 05, 2022 | 39.83 | 39.95 | 37.67 | 37.74 | 934,831 | -2.27(-5.68%) |
Jan 04, 2022 | 40.53 | 40.79 | 39.44 | 40.01 | 608,615 | -0.14(-0.34%) |