Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.06 | 27.06 | 26.38 | 26.45 | 27,117 | -0.52(-1.92%) |
Mar 30, 2022 | 27.82 | 27.82 | 26.90 | 26.97 | 35,733 | -0.83(-2.99%) |
Mar 29, 2022 | 27.84 | 27.95 | 27.37 | 27.80 | 39,044 | +0.45(+1.65%) |
Mar 28, 2022 | 27.02 | 27.35 | 26.57 | 27.35 | 26,048 | +0.18(+0.65%) |
Mar 25, 2022 | 27.28 | 27.28 | 26.69 | 27.17 | 55,860 | -0.11(-0.39%) |
Mar 24, 2022 | 26.11 | 27.28 | 26.03 | 27.28 | 31,547 | +1.39(+5.36%) |
Mar 23, 2022 | 26.43 | 26.61 | 25.87 | 25.89 | 40,914 | -0.62(-2.32%) |
Mar 22, 2022 | 26.41 | 26.83 | 26.39 | 26.51 | 26,815 | +0.29(+1.12%) |
Mar 21, 2022 | 26.54 | 26.56 | 25.92 | 26.21 | 39,197 | -0.22(-0.83%) |
Mar 18, 2022 | 25.81 | 26.48 | 25.60 | 26.43 | 39,682 | +0.53(+2.03%) |
Mar 17, 2022 | 25.40 | 25.91 | 25.35 | 25.91 | 31,679 | +0.20(+0.76%) |
Mar 16, 2022 | 25.07 | 25.71 | 24.68 | 25.71 | 50,648 | +1.25(+5.11%) |
Mar 15, 2022 | 23.69 | 24.46 | 23.57 | 24.46 | 30,268 | +1.04(+4.46%) |
Mar 14, 2022 | 24.21 | 24.22 | 23.32 | 23.42 | 50,561 | -0.78(-3.23%) |
Mar 11, 2022 | 25.12 | 25.12 | 24.20 | 24.20 | 28,126 | -0.52(-2.09%) |
Mar 10, 2022 | 24.84 | 24.84 | 24.27 | 24.72 | 25,080 | -0.49(-1.94%) |
Mar 09, 2022 | 25.25 | 25.42 | 24.77 | 25.20 | 33,356 | +0.89(+3.65%) |
Mar 08, 2022 | 24.09 | 25.11 | 23.62 | 24.32 | 38,898 | +0.33(+1.38%) |
Mar 07, 2022 | 25.07 | 25.24 | 23.98 | 23.98 | 67,385 | -1.15(-4.58%) |
Mar 04, 2022 | 25.53 | 25.53 | 24.83 | 25.14 | 51,941 | -0.50(-1.94%) |
Mar 03, 2022 | 26.40 | 26.40 | 25.63 | 25.63 | 26,883 | -0.70(-2.67%) |
Mar 02, 2022 | 25.71 | 26.41 | 25.70 | 26.34 | 34,466 | +0.87(+3.41%) |
Mar 01, 2022 | 26.28 | 26.30 | 25.24 | 25.47 | 32,772 | -0.86(-3.26%) |
Feb 28, 2022 | 26.24 | 26.54 | 25.90 | 26.33 | 23,014 | -0.19(-0.70%) |
Feb 25, 2022 | 26.34 | 26.51 | 26.16 | 26.51 | 40,298 | +0.26(+1.00%) |
Feb 24, 2022 | 24.39 | 26.25 | 24.31 | 26.25 | 69,692 | +1.01(+4.02%) |
Feb 23, 2022 | 26.18 | 26.27 | 25.16 | 25.23 | 43,926 | -0.60(-2.30%) |
Feb 22, 2022 | 25.67 | 26.46 | 25.43 | 25.83 | 37,038 | -0.23(-0.90%) |
Feb 18, 2022 | 26.06 | 0 | -0.29(-1.11%) | |||
Feb 17, 2022 | 27.16 | 27.16 | 26.30 | 26.35 | 58,581 | -1.01(-3.71%) |
Feb 16, 2022 | 27.23 | 27.38 | 26.77 | 27.37 | 34,115 | +0.08(+0.29%) |
Feb 15, 2022 | 26.49 | 27.34 | 26.37 | 27.29 | 47,920 | +1.36(+5.23%) |
Feb 14, 2022 | 26.02 | 26.35 | 25.55 | 25.94 | 113,965 | +0.11(+0.42%) |
Feb 11, 2022 | 27.28 | 27.47 | 25.70 | 25.83 | 77,900 | -1.33(-4.89%) |
Feb 10, 2022 | 27.33 | 28.19 | 27.06 | 27.16 | 43,656 | -0.95(-3.37%) |
Feb 09, 2022 | 27.56 | 28.10 | 27.22 | 28.10 | 36,185 | +0.91(+3.34%) |
Feb 08, 2022 | 26.68 | 27.22 | 26.41 | 27.19 | 23,363 | +0.61(+2.31%) |
Feb 07, 2022 | 26.63 | 26.86 | 26.47 | 26.58 | 26,092 | +0.02(+0.07%) |
Feb 04, 2022 | 26.29 | 26.68 | 25.95 | 26.56 | 21,889 | +0.13(+0.48%) |
Feb 03, 2022 | 27.08 | 26.35 | 26.43 | 41,375 | -1.16(-4.21%) | |
Feb 02, 2022 | 27.53 | 27.66 | 27.06 | 27.59 | 50,973 | +0.67(+2.50%) |
Feb 01, 2022 | 27.00 | 27.00 | 26.30 | 26.92 | 36,813 | +0.20(+0.77%) |
Jan 31, 2022 | 25.53 | 26.74 | 26.72 | 51,132 | +1.38(+5.43%) | |
Jan 28, 2022 | 24.96 | 25.34 | 24.20 | 25.34 | 60,307 | +0.46(+1.84%) |
Jan 27, 2022 | 26.35 | 26.35 | 24.85 | 24.88 | 64,743 | -1.24(-4.74%) |
Jan 26, 2022 | 26.60 | 27.19 | 25.80 | 26.12 | 74,316 | +0.32(+1.25%) |
Jan 25, 2022 | 26.14 | 26.35 | 25.61 | 25.80 | 58,302 | -0.90(-3.36%) |
Jan 24, 2022 | 26.10 | 26.71 | 25.07 | 26.70 | 123,973 | +0.35(+1.33%) |
Jan 21, 2022 | 26.63 | 27.38 | 26.35 | 26.35 | 67,766 | -0.49(-1.82%) |
Jan 20, 2022 | 28.10 | 28.11 | 26.83 | 26.83 | 44,020 | -0.94(-3.37%) |
Jan 19, 2022 | 28.82 | 28.89 | 27.71 | 27.77 | 107,290 | -0.92(-3.20%) |
Jan 18, 2022 | 29.64 | 29.64 | 28.61 | 28.69 | 44,851 | -1.30(-4.33%) |
Jan 14, 2022 | 29.98 | 0 | +0.64(+2.19%) | |||
Jan 13, 2022 | 30.41 | 30.62 | 29.20 | 29.34 | 60,976 | -0.70(-2.34%) |
Jan 12, 2022 | 30.22 | 30.23 | 29.68 | 30.04 | 36,631 | +0.25(+0.85%) |
Jan 11, 2022 | 29.20 | 29.79 | 28.93 | 29.79 | 190,123 | +0.60(+2.04%) |
Jan 10, 2022 | 28.80 | 29.23 | 28.28 | 29.19 | 60,100 | -0.10(-0.33%) |
Jan 07, 2022 | 30.13 | 30.18 | 29.08 | 29.29 | 49,261 | -0.87(-2.88%) |
Jan 06, 2022 | 29.85 | 30.16 | 29.52 | 30.16 | 73,484 | +0.40(+1.34%) |
Jan 05, 2022 | 30.86 | 30.86 | 29.76 | 29.76 | 52,481 | -1.02(-3.33%) |
Jan 04, 2022 | 31.23 | 31.23 | 30.08 | 30.78 | 113,316 | -0.18(-0.57%) |