Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.55 | 29.55 | 29.39 | 29.39 | 116 | -0.22(-0.75%) |
Mar 30, 2022 | 29.73 | 29.73 | 29.50 | 29.61 | 870 | -0.01(-0.04%) |
Mar 29, 2022 | 29.62 | 29.62 | 29.62 | 29.62 | 69 | +0.36(+1.25%) |
Mar 28, 2022 | 29.33 | 29.33 | 29.05 | 29.25 | 3,552 | +0.12(+0.41%) |
Mar 25, 2022 | 29.25 | 29.25 | 29.14 | 29.14 | 1,518 | +0.05(+0.18%) |
Mar 24, 2022 | 28.98 | 29.08 | 28.95 | 29.08 | 1,743 | +0.28(+0.96%) |
Mar 23, 2022 | 28.98 | 28.98 | 28.79 | 28.81 | 962 | +0.05(+0.16%) |
Mar 22, 2022 | 28.89 | 28.89 | 28.76 | 28.76 | 227 | +0.43(+1.52%) |
Mar 21, 2022 | 28.78 | 28.82 | 28.32 | 28.33 | 2,863 | +0.04(+0.14%) |
Mar 18, 2022 | 28.49 | 28.69 | 28.27 | 28.29 | 1,414 | +0.02(+0.08%) |
Mar 17, 2022 | 28.38 | 28.38 | 28.27 | 28.27 | 604 | +0.55(+1.99%) |
Mar 16, 2022 | 27.87 | 27.87 | 27.26 | 27.72 | 1,881 | +0.61(+2.26%) |
Mar 15, 2022 | 27.31 | 27.31 | 27.06 | 27.11 | 2,774 | +0.22(+0.83%) |
Mar 14, 2022 | 26.87 | 27.06 | 26.87 | 26.88 | 2,482 | -0.30(-1.09%) |
Mar 11, 2022 | 27.52 | 27.52 | 27.07 | 27.18 | 10,019 | -0.36(-1.30%) |
Mar 10, 2022 | 27.58 | 27.69 | 27.54 | 27.54 | 517 | -0.18(-0.66%) |
Mar 09, 2022 | 27.29 | 27.72 | 27.29 | 27.72 | 366 | +0.70(+2.60%) |
Mar 08, 2022 | 27.08 | 27.77 | 27.02 | 27.02 | 2,906 | -0.31(-1.13%) |
Mar 07, 2022 | 28.11 | 28.11 | 27.33 | 27.33 | 438 | -0.54(-1.94%) |
Mar 04, 2022 | 28.17 | 28.27 | 27.66 | 27.87 | 4,914 | -0.49(-1.72%) |
Mar 03, 2022 | 28.57 | 28.57 | 28.36 | 28.36 | 314 | -0.20(-0.69%) |
Mar 02, 2022 | 27.86 | 28.55 | 27.86 | 28.55 | 1,730 | +0.64(+2.30%) |
Mar 01, 2022 | 28.27 | 28.27 | 27.91 | 27.91 | 363 | -0.28(-0.98%) |
Feb 28, 2022 | 28.17 | 28.32 | 27.96 | 28.19 | 2,365 | -0.22(-0.76%) |
Feb 25, 2022 | 28.08 | 28.40 | 28.08 | 28.40 | 1,218 | +0.56(+2.00%) |
Feb 24, 2022 | 26.75 | 27.84 | 26.75 | 27.84 | 1,426 | +0.34(+1.24%) |
Feb 23, 2022 | 27.46 | 27.50 | 27.18 | 27.50 | 2,848 | -0.33(-1.20%) |
Feb 22, 2022 | 28.12 | 27.84 | 27.84 | 3,524 | -0.06(-0.22%) | |
Feb 18, 2022 | 27.90 | 0 | -0.54(-1.88%) | |||
Feb 17, 2022 | 28.93 | 28.93 | 28.43 | 28.43 | 1,245 | -0.44(-1.53%) |
Feb 16, 2022 | 28.97 | 28.97 | 28.87 | 28.87 | 405 | +0.23(+0.79%) |
Feb 15, 2022 | 28.71 | 28.71 | 28.63 | 28.65 | 1,454 | +0.29(+1.02%) |
Feb 14, 2022 | 28.00 | 28.54 | 28.00 | 28.36 | 495 | -0.29(-1.01%) |
Feb 11, 2022 | 29.10 | 29.10 | 28.65 | 28.65 | 1,080 | -0.59(-2.03%) |
Feb 10, 2022 | 29.68 | 29.69 | 29.24 | 29.24 | 840 | -0.19(-0.63%) |
Feb 09, 2022 | 29.36 | 29.43 | 29.36 | 29.43 | 378 | +0.90(+3.15%) |
Feb 08, 2022 | 28.98 | 28.98 | 28.29 | 28.53 | 1,559 | -0.29(-1.01%) |
Feb 07, 2022 | 28.01 | 28.82 | 27.99 | 28.82 | 1,908 | -0.31(-1.05%) |
Feb 04, 2022 | 29.12 | 29.16 | 29.12 | 29.13 | 691 | +0.07(+0.23%) |
Feb 03, 2022 | 28.91 | 29.36 | 28.91 | 29.06 | 870 | +0.16(+0.55%) |
Feb 02, 2022 | 29.11 | 29.43 | 28.63 | 28.90 | 2,068 | -0.21(-0.73%) |
Feb 01, 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 109 | +0.79(+2.81%) |
Jan 31, 2022 | 26.87 | 28.81 | 28.32 | 2,609 | +1.44(+5.35%) | |
Jan 28, 2022 | 27.65 | 27.94 | 26.88 | 26.88 | 2,259 | -0.84(-3.02%) |
Jan 27, 2022 | 28.00 | 28.02 | 27.72 | 27.72 | 1,680 | -0.70(-2.47%) |
Jan 26, 2022 | 26.30 | 28.42 | 26.30 | 28.42 | 902 | -0.16(-0.56%) |
Jan 24, 2022 | 28.58 | 2 | -0.09(-0.32%) | |||
Jan 21, 2022 | 28.93 | 28.93 | 28.67 | 28.67 | 1,806 | -0.76(-2.58%) |
Jan 20, 2022 | 29.25 | 29.51 | 29.23 | 29.43 | 2,227 | +0.17(+0.57%) |
Jan 19, 2022 | 28.39 | 30.45 | 28.39 | 29.26 | 1,246 | -0.50(-1.68%) |
Jan 18, 2022 | 29.94 | 30.07 | 29.76 | 29.76 | 3,372 | -0.18(-0.61%) |
Jan 14, 2022 | 29.94 | 0 | -0.04(-0.14%) | |||
Jan 13, 2022 | 30.15 | 30.15 | 29.98 | 29.98 | 117 | -0.27(-0.91%) |
Jan 12, 2022 | 30.31 | 30.31 | 30.26 | 30.26 | 129 | +0.23(+0.77%) |
Jan 11, 2022 | 28.39 | 31.12 | 28.39 | 30.02 | 704 | +0.77(+2.63%) |
Jan 10, 2022 | 28.77 | 29.87 | 28.77 | 29.25 | 3,303 | -0.89(-2.94%) |
Jan 07, 2022 | 29.27 | 30.14 | 29.27 | 30.14 | 161 | -0.24(-0.79%) |
Jan 06, 2022 | 29.78 | 30.56 | 29.61 | 30.38 | 3,323 | +0.05(+0.16%) |
Jan 05, 2022 | 30.41 | 30.89 | 30.33 | 30.33 | 5,700 | +0.20(+0.65%) |
Jan 04, 2022 | 30.35 | 30.82 | 30.00 | 30.14 | 13,735 | -0.88(-2.84%) |