Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.15 | 28.15 | 28.05 | 28.05 | 481 | -0.12(-0.44%) |
Mar 30, 2022 | 28.29 | 28.29 | 28.18 | 28.18 | 316 | -0.12(-0.43%) |
Mar 29, 2022 | 28.21 | 28.38 | 28.21 | 28.30 | 5,493 | +0.41(+1.48%) |
Mar 28, 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 61 | +0.03(+0.10%) |
Mar 25, 2022 | 27.76 | 27.86 | 27.76 | 27.86 | 605 | -0.08(-0.30%) |
Mar 24, 2022 | 27.79 | 27.94 | 27.79 | 27.94 | 5,099 | +0.28(+1.02%) |
Mar 23, 2022 | 27.79 | 27.79 | 27.66 | 27.66 | 505 | -0.12(-0.42%) |
Mar 22, 2022 | 27.71 | 27.77 | 27.71 | 27.77 | 1,563 | +0.23(+0.85%) |
Mar 21, 2022 | 27.50 | 27.54 | 27.50 | 27.54 | 491 | -0.24(-0.88%) |
Mar 18, 2022 | 27.48 | 27.79 | 27.48 | 27.79 | 1,119 | +0.12(+0.43%) |
Mar 17, 2022 | 27.66 | 27.66 | 27.66 | 27.66 | 44 | +0.25(+0.90%) |
Mar 16, 2022 | 26.92 | 27.42 | 26.92 | 27.42 | 742 | +0.83(+3.12%) |
Mar 15, 2022 | 26.21 | 26.59 | 26.21 | 26.59 | 3,331 | +0.19(+0.71%) |
Mar 14, 2022 | 26.59 | 26.74 | 26.40 | 26.40 | 1,783 | -0.13(-0.48%) |
Mar 11, 2022 | 26.65 | 26.65 | 26.53 | 26.53 | 321 | -0.31(-1.16%) |
Mar 10, 2022 | 26.68 | 26.84 | 26.68 | 26.84 | 3,420 | -0.18(-0.66%) |
Mar 09, 2022 | 26.79 | 27.02 | 26.79 | 27.02 | 871 | +0.83(+3.17%) |
Mar 08, 2022 | 26.03 | 26.46 | 26.03 | 26.19 | 1,191 | +0.42(+1.64%) |
Mar 07, 2022 | 26.38 | 26.38 | 25.75 | 25.77 | 6,658 | -0.99(-3.72%) |
Mar 04, 2022 | 26.75 | 26.85 | 26.71 | 26.76 | 3,630 | -0.83(-2.99%) |
Mar 03, 2022 | 27.65 | 27.65 | 27.59 | 27.59 | 380 | -0.12(-0.43%) |
Mar 02, 2022 | 27.73 | 27.91 | 27.70 | 27.70 | 1,726 | +0.02(+0.09%) |
Mar 01, 2022 | 28.07 | 28.09 | 27.68 | 27.68 | 8,445 | -0.61(-2.15%) |
Feb 28, 2022 | 27.89 | 28.29 | 27.89 | 28.29 | 10,349 | -0.26(-0.92%) |
Feb 25, 2022 | 28.27 | 28.55 | 28.33 | 28.55 | 10,284 | +0.61(+2.19%) |
Feb 24, 2022 | 27.28 | 27.94 | 27.25 | 27.94 | 12,263 | -0.87(-3.02%) |
Feb 23, 2022 | 29.31 | 29.31 | 28.81 | 28.81 | 7,460 | -0.38(-1.29%) |
Feb 22, 2022 | 29.23 | 29.23 | 29.12 | 29.19 | 700 | -0.31(-1.05%) |
Feb 18, 2022 | 29.50 | 0 | -0.17(-0.58%) | |||
Feb 17, 2022 | 29.76 | 29.79 | 29.60 | 29.67 | 895 | -0.44(-1.45%) |
Feb 16, 2022 | 29.88 | 30.21 | 29.81 | 30.11 | 7,370 | +0.22(+0.75%) |
Feb 15, 2022 | 29.76 | 29.88 | 29.64 | 29.88 | 17,813 | +0.51(+1.75%) |
Feb 14, 2022 | 29.30 | 29.37 | 29.18 | 29.37 | 4,050 | -0.10(-0.36%) |
Feb 11, 2022 | 29.94 | 29.94 | 29.47 | 29.47 | 9,064 | -0.34(-1.15%) |
Feb 10, 2022 | 30.13 | 30.13 | 29.73 | 29.82 | 1,322 | -0.16(-0.55%) |
Feb 09, 2022 | 29.91 | 30.01 | 29.76 | 29.98 | 18,862 | +0.40(+1.34%) |
Feb 08, 2022 | 29.54 | 29.61 | 29.48 | 29.58 | 27,130 | +0.27(+0.92%) |
Feb 07, 2022 | 29.24 | 29.31 | 29.24 | 29.31 | 3,053 | +0.01(+0.02%) |
Feb 04, 2022 | 29.31 | 29.37 | 29.25 | 29.31 | 5,037 | +0.08(+0.27%) |
Feb 03, 2022 | 29.26 | 29.36 | 29.23 | 29.23 | 4,971 | -0.42(-1.43%) |
Feb 02, 2022 | 29.67 | 29.67 | 29.60 | 29.65 | 1,922 | +0.10(+0.35%) |
Feb 01, 2022 | 29.38 | 29.55 | 29.38 | 29.55 | 690 | +0.13(+0.45%) |
Jan 31, 2022 | 28.88 | 29.42 | 29.42 | 865 | +0.77(+2.70%) | |
Jan 28, 2022 | 28.62 | 28.64 | 28.50 | 28.64 | 3,101 | +0.26(+0.90%) |
Jan 27, 2022 | 28.68 | 28.69 | 28.39 | 28.39 | 9,326 | -0.16(-0.56%) |
Jan 26, 2022 | 28.97 | 29.10 | 28.55 | 28.55 | 127,232 | -0.26(-0.92%) |
Jan 25, 2022 | 28.71 | 28.81 | 28.66 | 28.81 | 5,046 | -0.11(-0.40%) |
Jan 24, 2022 | 28.83 | 28.93 | 28.38 | 28.93 | 3,182 | -0.25(-0.84%) |
Jan 21, 2022 | 29.34 | 29.34 | 29.17 | 29.17 | 973 | -0.37(-1.25%) |
Jan 20, 2022 | 29.86 | 29.94 | 29.54 | 29.54 | 4,580 | -0.17(-0.58%) |
Jan 19, 2022 | 29.87 | 29.88 | 29.71 | 29.71 | 16,691 | +0.24(+0.81%) |
Jan 18, 2022 | 29.74 | 29.81 | 29.35 | 29.47 | 11,027 | -0.71(-2.35%) |
Jan 14, 2022 | 30.18 | 0 | -0.12(-0.39%) | |||
Jan 13, 2022 | 30.39 | 30.61 | 30.30 | 30.30 | 4,393 | -0.18(-0.59%) |
Jan 12, 2022 | 30.39 | 30.50 | 30.39 | 30.48 | 1,992 | +0.45(+1.50%) |
Jan 11, 2022 | 29.74 | 30.03 | 29.74 | 30.03 | 1,532 | +0.58(+1.97%) |
Jan 10, 2022 | 29.48 | 29.48 | 29.24 | 29.45 | 979 | -0.07(-0.23%) |
Jan 07, 2022 | 29.36 | 29.55 | 29.36 | 29.52 | 4,848 | +0.31(+1.06%) |
Jan 06, 2022 | 29.31 | 29.35 | 29.21 | 29.21 | 1,419 | -0.02(-0.05%) |
Jan 05, 2022 | 29.73 | 29.73 | 29.22 | 29.22 | 4,475 | -0.40(-1.36%) |
Jan 04, 2022 | 29.75 | 29.75 | 29.63 | 29.63 | 693 | +0.24(+0.80%) |