Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.67 | 28.67 | 28.42 | 28.42 | 2,071 | -0.29(-1.02%) |
Mar 30, 2022 | 28.81 | 28.91 | 28.72 | 28.72 | 1,334 | +0.02(+0.05%) |
Mar 29, 2022 | 28.57 | 28.70 | 28.45 | 28.70 | 1,497 | +0.43(+1.52%) |
Mar 28, 2022 | 28.32 | 28.32 | 28.14 | 28.27 | 6,213 | -0.21(-0.75%) |
Mar 25, 2022 | 28.32 | 28.48 | 28.26 | 28.48 | 2,524 | +0.16(+0.55%) |
Mar 24, 2022 | 28.18 | 28.33 | 28.18 | 28.33 | 871 | +0.41(+1.45%) |
Mar 23, 2022 | 27.82 | 27.99 | 27.82 | 27.92 | 4,648 | -0.04(-0.15%) |
Mar 22, 2022 | 27.89 | 27.97 | 27.79 | 27.96 | 3,269 | +0.34(+1.24%) |
Mar 21, 2022 | 27.63 | 27.77 | 27.50 | 27.62 | 5,501 | -0.01(-0.05%) |
Mar 18, 2022 | 27.44 | 27.64 | 27.39 | 27.63 | 3,715 | +0.40(+1.48%) |
Mar 17, 2022 | 26.98 | 27.31 | 26.96 | 27.23 | 7,188 | +0.19(+0.69%) |
Mar 16, 2022 | 26.66 | 27.05 | 26.66 | 27.05 | 3,869 | +0.93(+3.54%) |
Mar 15, 2022 | 26.15 | 26.18 | 25.90 | 26.12 | 7,765 | +0.22(+0.83%) |
Mar 14, 2022 | 26.34 | 26.34 | 25.90 | 25.90 | 2,958 | -0.33(-1.27%) |
Mar 11, 2022 | 26.45 | 26.46 | 26.24 | 26.24 | 9,786 | -0.33(-1.23%) |
Mar 10, 2022 | 26.52 | 26.63 | 26.52 | 26.56 | 2,391 | +0.32(+1.22%) |
Mar 09, 2022 | 26.29 | 26.32 | 26.17 | 26.25 | 2,781 | +0.51(+1.99%) |
Mar 08, 2022 | 26.07 | 26.07 | 25.67 | 25.73 | 15,491 | -0.39(-1.50%) |
Mar 07, 2022 | 26.50 | 26.50 | 26.11 | 26.13 | 3,371 | -0.51(-1.92%) |
Mar 04, 2022 | 26.51 | 26.64 | 26.51 | 26.64 | 1,738 | +0.37(+1.42%) |
Mar 03, 2022 | 26.46 | 26.46 | 26.26 | 26.27 | 2,080 | -0.25(-0.96%) |
Mar 02, 2022 | 26.32 | 26.52 | 26.32 | 26.52 | 2,309 | +0.82(+3.18%) |
Mar 01, 2022 | 25.65 | 25.70 | 25.59 | 25.70 | 3,080 | -0.28(-1.08%) |
Feb 28, 2022 | 25.93 | 26.13 | 25.80 | 25.98 | 4,087 | -0.13(-0.49%) |
Feb 25, 2022 | 26.03 | 26.11 | 26.03 | 26.11 | 291 | +0.46(+1.79%) |
Feb 24, 2022 | 25.18 | 25.65 | 25.18 | 25.65 | 2,268 | -0.25(-0.97%) |
Feb 23, 2022 | 26.15 | 26.15 | 25.90 | 25.90 | 1,392 | -0.10(-0.37%) |
Feb 22, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 329 | +0.17(+0.66%) |
Feb 18, 2022 | 25.83 | 0 | -0.20(-0.75%) | |||
Feb 17, 2022 | 26.21 | 26.21 | 26.02 | 26.02 | 2,139 | -0.19(-0.73%) |
Feb 16, 2022 | 26.02 | 26.22 | 26.02 | 26.22 | 12,277 | +0.31(+1.18%) |
Feb 15, 2022 | 25.60 | 25.91 | 25.60 | 25.91 | 11,819 | +0.33(+1.30%) |
Feb 14, 2022 | 25.62 | 25.84 | 25.43 | 25.58 | 48,887 | +0.10(+0.39%) |
Feb 11, 2022 | 25.48 | 25.48 | 25.48 | 25.48 | 351 | -0.25(-0.98%) |
Feb 10, 2022 | 25.97 | 26.23 | 25.73 | 25.73 | 2,670 | -0.24(-0.91%) |
Feb 09, 2022 | 25.92 | 25.96 | 25.92 | 25.96 | 472 | +0.39(+1.51%) |
Feb 08, 2022 | 25.50 | 25.58 | 25.47 | 25.58 | 2,744 | +0.47(+1.85%) |
Feb 07, 2022 | 25.10 | 25.22 | 25.10 | 25.11 | 7,189 | +0.19(+0.75%) |
Feb 04, 2022 | 24.83 | 24.97 | 24.81 | 24.92 | 2,019 | +0.12(+0.46%) |
Feb 03, 2022 | 24.89 | 24.89 | 24.81 | 24.81 | 599 | -0.31(-1.22%) |
Feb 02, 2022 | 25.11 | 25.11 | 25.11 | 25.11 | 150 | +0.17(+0.67%) |
Feb 01, 2022 | 24.83 | 24.95 | 24.77 | 24.95 | 1,895 | +0.37(+1.50%) |
Jan 31, 2022 | 24.44 | 24.58 | 24.40 | 24.58 | 3,077 | +0.20(+0.82%) |
Jan 28, 2022 | 24.19 | 24.40 | 23.99 | 24.38 | 17,428 | +0.15(+0.62%) |
Jan 27, 2022 | 24.37 | 24.49 | 24.23 | 24.23 | 48,635 | -0.58(-2.33%) |
Jan 26, 2022 | 25.10 | 25.15 | 24.80 | 24.80 | 5,587 | -0.21(-0.85%) |
Jan 25, 2022 | 24.79 | 25.10 | 24.79 | 25.02 | 3,005 | -0.02(-0.09%) |
Jan 24, 2022 | 24.80 | 25.04 | 24.30 | 25.04 | 23,226 | -0.29(-1.15%) |
Jan 21, 2022 | 25.72 | 25.72 | 25.30 | 25.33 | 16,618 | -0.80(-3.05%) |
Jan 20, 2022 | 26.36 | 26.36 | 26.13 | 26.13 | 815 | -0.08(-0.32%) |
Jan 19, 2022 | 26.35 | 26.38 | 26.21 | 26.21 | 3,937 | +0.12(+0.45%) |
Jan 18, 2022 | 26.27 | 26.27 | 26.07 | 26.09 | 4,805 | -0.45(-1.71%) |
Jan 14, 2022 | 26.55 | 0 | -0.23(-0.87%) | |||
Jan 13, 2022 | 27.01 | 27.01 | 26.78 | 26.78 | 1,952 | -0.12(-0.43%) |
Jan 12, 2022 | 26.86 | 26.90 | 26.85 | 26.90 | 4,308 | +0.26(+0.98%) |
Jan 11, 2022 | 26.30 | 26.66 | 26.30 | 26.64 | 1,468 | +0.30(+1.16%) |
Jan 10, 2022 | 26.13 | 26.33 | 26.07 | 26.33 | 5,646 | -0.19(-0.70%) |
Jan 07, 2022 | 26.38 | 26.52 | 26.38 | 26.52 | 1,506 | +0.14(+0.51%) |
Jan 06, 2022 | 26.44 | 26.48 | 26.30 | 26.38 | 1,788 | -0.51(-1.90%) |
Jan 05, 2022 | 27.25 | 27.31 | 26.89 | 26.89 | 2,092 | -0.34(-1.25%) |
Jan 04, 2022 | 27.36 | 27.36 | 27.23 | 27.24 | 2,642 | +0.42(+1.56%) |