Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.65 | 30.65 | 30.43 | 30.43 | 5,723 | +0.07(+0.24%) |
Mar 30, 2022 | 30.47 | 30.66 | 30.18 | 30.36 | 11,443 | -0.10(-0.34%) |
Mar 29, 2022 | 30.39 | 30.46 | 30.39 | 30.46 | 362 | +0.16(+0.53%) |
Mar 28, 2022 | 30.10 | 30.41 | 30.10 | 30.30 | 1,199 | +0.09(+0.29%) |
Mar 25, 2022 | 30.21 | 30.21 | 29.92 | 30.21 | 673 | -0.18(-0.60%) |
Mar 24, 2022 | 30.53 | 30.53 | 30.21 | 30.39 | 937 | +0.76(+2.55%) |
Mar 23, 2022 | 29.49 | 29.89 | 29.21 | 29.64 | 3,581 | +0.04(+0.15%) |
Mar 22, 2022 | 29.52 | 29.59 | 29.49 | 29.59 | 468 | +0.30(+1.02%) |
Mar 21, 2022 | 28.91 | 29.29 | 28.90 | 29.29 | 3,082 | +0.06(+0.22%) |
Mar 18, 2022 | 28.49 | 29.25 | 28.49 | 29.23 | 20,163 | +0.31(+1.08%) |
Mar 17, 2022 | 28.45 | 28.92 | 28.45 | 28.92 | 644 | +0.75(+2.66%) |
Mar 16, 2022 | 27.77 | 28.17 | 27.77 | 28.17 | 496 | +1.07(+3.94%) |
Mar 15, 2022 | 26.47 | 27.15 | 26.47 | 27.10 | 20,825 | +0.34(+1.28%) |
Mar 14, 2022 | 26.76 | 26.76 | 26.76 | 26.76 | 158 | -0.86(-3.11%) |
Mar 11, 2022 | 28.04 | 28.04 | 27.62 | 27.62 | 290 | -0.46(-1.65%) |
Mar 10, 2022 | 27.49 | 28.21 | 27.41 | 28.08 | 20,747 | +0.54(+1.96%) |
Mar 09, 2022 | 27.57 | 27.57 | 27.54 | 27.54 | 518 | +0.94(+3.53%) |
Mar 08, 2022 | 26.65 | 27.17 | 26.60 | 26.60 | 10,825 | +0.01(+0.04%) |
Mar 07, 2022 | 27.57 | 27.78 | 26.57 | 26.59 | 10,761 | -1.18(-4.24%) |
Mar 04, 2022 | 27.94 | 27.94 | 27.65 | 27.77 | 775 | -0.50(-1.77%) |
Mar 03, 2022 | 28.00 | 28.27 | 28.00 | 28.27 | 693 | -0.06(-0.22%) |
Mar 02, 2022 | 28.33 | 28.33 | 28.33 | 28.33 | 14 | +0.45(+1.61%) |
Mar 01, 2022 | 27.94 | 27.94 | 27.88 | 27.88 | 277 | +0.26(+0.95%) |
Feb 28, 2022 | 27.55 | 27.62 | 27.55 | 27.62 | 373 | -0.29(-1.05%) |
Feb 25, 2022 | 27.91 | 27.91 | 27.91 | 27.91 | 100 | +0.60(+2.21%) |
Feb 24, 2022 | 26.15 | 27.31 | 26.15 | 27.31 | 240 | +0.19(+0.69%) |
Feb 23, 2022 | 27.12 | 27.12 | 27.12 | 27.12 | 75 | +0.41(+1.54%) |
Feb 22, 2022 | 26.49 | 26.71 | 26.45 | 26.71 | 1,652 | +0.25(+0.93%) |
Feb 18, 2022 | 26.46 | 0 | -0.28(-1.04%) | |||
Feb 17, 2022 | 26.74 | 26.75 | 26.74 | 26.74 | 368 | -0.69(-2.52%) |
Feb 16, 2022 | 27.43 | 27.43 | 27.43 | 27.43 | 20 | +0.50(+1.85%) |
Feb 15, 2022 | 26.90 | 26.93 | 26.90 | 26.93 | 351 | +0.49(+1.85%) |
Feb 14, 2022 | 26.61 | 26.61 | 26.43 | 26.44 | 1,527 | +0.03(+0.11%) |
Feb 11, 2022 | 26.89 | 26.95 | 26.41 | 26.41 | 4,743 | +0.24(+0.90%) |
Feb 10, 2022 | 26.15 | 26.26 | 26.15 | 26.18 | 1,812 | -0.17(-0.65%) |
Feb 09, 2022 | 26.19 | 26.37 | 26.10 | 26.35 | 21,179 | +0.48(+1.86%) |
Feb 08, 2022 | 25.78 | 25.87 | 25.78 | 25.87 | 201 | +0.17(+0.67%) |
Feb 07, 2022 | 25.61 | 25.81 | 25.61 | 25.70 | 1,055 | +0.20(+0.77%) |
Feb 04, 2022 | 25.35 | 25.62 | 25.21 | 25.50 | 28,165 | +0.10(+0.39%) |
Feb 03, 2022 | 25.76 | 25.39 | 25.40 | 1,816 | -0.83(-3.15%) | |
Feb 02, 2022 | 26.47 | 26.47 | 26.23 | 26.23 | 466 | -0.57(-2.14%) |
Feb 01, 2022 | 26.55 | 26.81 | 26.44 | 26.80 | 21,514 | +0.29(+1.08%) |
Jan 31, 2022 | 26.30 | 26.51 | 26.30 | 26.51 | 331 | +0.93(+3.63%) |
Jan 28, 2022 | 25.01 | 25.59 | 25.01 | 25.59 | 3,580 | +0.93(+3.79%) |
Jan 27, 2022 | 24.65 | 24.91 | 24.57 | 24.65 | 2,695 | +0.03(+0.14%) |
Jan 26, 2022 | 25.11 | 25.15 | 24.62 | 24.62 | 5,287 | -0.16(-0.65%) |
Jan 25, 2022 | 24.40 | 24.78 | 24.40 | 24.78 | 656 | +0.30(+1.23%) |
Jan 24, 2022 | 24.37 | 24.48 | 24.37 | 24.48 | 289 | -0.38(-1.53%) |
Jan 21, 2022 | 25.05 | 25.05 | 24.86 | 24.86 | 943 | -0.25(-1.00%) |
Jan 20, 2022 | 25.32 | 25.32 | 25.11 | 25.11 | 401 | -0.02(-0.08%) |
Jan 19, 2022 | 25.45 | 25.58 | 25.11 | 25.13 | 21,991 | -0.00(-0.01%) |
Jan 18, 2022 | 25.48 | 25.48 | 25.13 | 25.13 | 124 | -0.66(-2.55%) |
Jan 14, 2022 | 25.79 | 0 | -0.04(-0.15%) | |||
Jan 13, 2022 | 26.24 | 26.42 | 25.83 | 25.83 | 21,459 | -0.41(-1.55%) |
Jan 12, 2022 | 25.94 | 26.24 | 25.94 | 26.24 | 485 | +0.52(+2.01%) |
Jan 11, 2022 | 25.25 | 25.72 | 25.25 | 25.72 | 203 | +0.90(+3.61%) |
Jan 10, 2022 | 24.54 | 24.83 | 24.54 | 24.83 | 2,029 | -0.25(-0.99%) |
Jan 07, 2022 | 25.07 | 25.07 | 25.07 | 25.07 | 100 | -0.17(-0.66%) |
Jan 06, 2022 | 25.30 | 25.35 | 24.98 | 25.24 | 23,811 | -0.12(-0.47%) |
Jan 05, 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 5 | -1.04(-3.94%) |
Jan 04, 2022 | 26.40 | 26.40 | 26.40 | 26.40 | 4 | -0.41(-1.54%) |