Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.48 | 26.48 | 25.84 | 25.92 | 145,302 | -0.48(-1.81%) |
Mar 30, 2022 | 26.69 | 26.98 | 26.23 | 26.40 | 70,411 | -0.39(-1.47%) |
Mar 29, 2022 | 26.41 | 26.96 | 26.29 | 26.79 | 175,589 | +0.65(+2.50%) |
Mar 28, 2022 | 26.06 | 26.16 | 25.67 | 26.14 | 127,113 | -0.04(-0.14%) |
Mar 25, 2022 | 26.22 | 26.56 | 26.02 | 26.17 | 84,470 | -0.04(-0.14%) |
Mar 24, 2022 | 26.27 | 26.29 | 25.73 | 26.21 | 86,078 | -0.03(-0.11%) |
Mar 23, 2022 | 26.69 | 26.91 | 26.20 | 26.24 | 212,399 | -0.69(-2.57%) |
Mar 22, 2022 | 26.84 | 27.09 | 26.58 | 26.93 | 156,794 | +0.17(+0.63%) |
Mar 21, 2022 | 26.83 | 27.05 | 26.36 | 26.76 | 175,193 | +0.13(+0.49%) |
Mar 18, 2022 | 26.97 | 27.35 | 26.54 | 26.63 | 754,494 | -0.49(-1.79%) |
Mar 17, 2022 | 27.34 | 27.51 | 26.96 | 27.12 | 116,262 | -0.42(-1.53%) |
Mar 16, 2022 | 27.28 | 27.86 | 26.85 | 27.54 | 139,662 | +0.54(+2.01%) |
Mar 15, 2022 | 26.44 | 27.00 | 26.18 | 27.00 | 149,940 | +0.70(+2.67%) |
Mar 14, 2022 | 26.99 | 26.99 | 26.17 | 26.29 | 302,537 | -0.56(-2.09%) |
Mar 11, 2022 | 26.72 | 27.42 | 26.54 | 26.86 | 247,889 | +0.19(+0.70%) |
Mar 10, 2022 | 26.54 | 26.83 | 26.30 | 26.67 | 184,348 | -0.25(-0.94%) |
Mar 09, 2022 | 26.23 | 27.09 | 26.23 | 26.92 | 275,047 | +0.86(+3.30%) |
Mar 08, 2022 | 26.13 | 26.67 | 25.92 | 26.06 | 437,218 | +0.03(+0.11%) |
Mar 07, 2022 | 26.98 | 26.98 | 26.03 | 26.03 | 328,199 | -0.83(-3.10%) |
Mar 04, 2022 | 26.78 | 27.02 | 26.47 | 26.86 | 134,664 | -0.27(-1.00%) |
Mar 03, 2022 | 27.75 | 27.75 | 26.91 | 27.14 | 102,595 | -0.55(-1.99%) |
Mar 02, 2022 | 27.79 | 27.95 | 27.40 | 27.69 | 88,381 | +0.60(+2.23%) |
Mar 01, 2022 | 27.20 | 27.42 | 26.64 | 27.08 | 255,058 | -0.41(-1.48%) |
Feb 28, 2022 | 26.69 | 27.54 | 26.57 | 27.49 | 208,746 | +0.63(+2.35%) |
Feb 25, 2022 | 27.13 | 27.11 | 26.62 | 26.86 | 114,081 | -0.73(-2.66%) |
Feb 24, 2022 | 26.42 | 27.67 | 26.10 | 27.59 | 138,719 | +1.02(+3.84%) |
Feb 23, 2022 | 27.50 | 27.50 | 26.47 | 26.57 | 135,550 | -0.62(-2.28%) |
Feb 22, 2022 | 27.46 | 27.71 | 26.76 | 27.20 | 186,653 | -0.17(-0.61%) |
Feb 18, 2022 | 27.36 | 0 | -1.35(-4.72%) | |||
Feb 17, 2022 | 29.03 | 29.31 | 28.59 | 28.72 | 56,232 | -0.65(-2.21%) |
Feb 16, 2022 | 28.97 | 29.39 | 28.80 | 29.37 | 72,390 | +0.44(+1.51%) |
Feb 15, 2022 | 28.52 | 29.12 | 28.52 | 28.93 | 71,511 | +0.68(+2.40%) |
Feb 14, 2022 | 28.49 | 28.94 | 28.16 | 28.25 | 93,560 | -0.32(-1.10%) |
Feb 11, 2022 | 28.31 | 28.81 | 28.31 | 28.57 | 95,484 | +0.40(+1.42%) |
Feb 10, 2022 | 28.10 | 28.49 | 27.97 | 28.17 | 106,782 | -0.39(-1.36%) |
Feb 09, 2022 | 28.36 | 28.65 | 28.23 | 28.56 | 108,193 | +0.33(+1.18%) |
Feb 08, 2022 | 27.64 | 28.23 | 27.44 | 28.23 | 115,732 | +0.75(+2.73%) |
Feb 07, 2022 | 27.20 | 27.75 | 27.18 | 27.47 | 105,296 | +0.19(+0.68%) |
Feb 04, 2022 | 27.51 | 27.61 | 26.74 | 27.29 | 158,759 | -0.49(-1.77%) |
Feb 03, 2022 | 27.17 | 27.78 | 169,438 | +0.33(+1.22%) | ||
Feb 02, 2022 | 27.63 | 27.69 | 27.11 | 27.45 | 125,051 | -0.24(-0.87%) |
Feb 01, 2022 | 27.59 | 27.87 | 27.21 | 27.69 | 203,920 | +0.08(+0.30%) |
Jan 31, 2022 | 26.38 | 27.62 | 27.60 | 142,668 | +1.02(+3.84%) | |
Jan 28, 2022 | 26.31 | 26.60 | 25.59 | 26.58 | 94,210 | +0.15(+0.56%) |
Jan 27, 2022 | 27.02 | 27.25 | 26.33 | 26.44 | 105,318 | -0.55(-2.03%) |
Jan 26, 2022 | 27.03 | 27.34 | 26.62 | 26.98 | 209,617 | +0.30(+1.11%) |
Jan 25, 2022 | 26.81 | 27.28 | 26.22 | 26.69 | 168,347 | -0.45(-1.67%) |
Jan 24, 2022 | 26.37 | 27.32 | 25.86 | 27.14 | 217,342 | +0.42(+1.56%) |
Jan 21, 2022 | 26.89 | 27.46 | 26.71 | 26.72 | 138,163 | -0.33(-1.23%) |
Jan 20, 2022 | 27.98 | 28.04 | 26.77 | 27.06 | 175,517 | -0.79(-2.83%) |
Jan 19, 2022 | 28.43 | 28.58 | 27.69 | 27.84 | 98,626 | -0.64(-2.25%) |
Jan 18, 2022 | 28.55 | 28.75 | 28.15 | 28.48 | 94,827 | -0.24(-0.84%) |
Jan 14, 2022 | 28.73 | 0 | -0.55(-1.87%) | |||
Jan 13, 2022 | 28.93 | 29.60 | 28.86 | 29.27 | 134,280 | +0.44(+1.51%) |
Jan 12, 2022 | 28.83 | 29.17 | 28.59 | 28.84 | 215,435 | +0.01(+0.03%) |
Jan 11, 2022 | 28.46 | 29.00 | 27.72 | 28.83 | 213,791 | +1.13(+4.09%) |
Jan 10, 2022 | 27.53 | 27.76 | 27.28 | 27.70 | 95,795 | -0.05(-0.17%) |
Jan 07, 2022 | 27.31 | 27.87 | 27.31 | 27.74 | 62,356 | +0.24(+0.88%) |
Jan 06, 2022 | 27.68 | 27.73 | 27.14 | 27.50 | 65,734 | -0.06(-0.20%) |
Jan 05, 2022 | 28.41 | 28.71 | 27.52 | 27.56 | 101,806 | -0.83(-2.91%) |
Jan 04, 2022 | 28.35 | 28.53 | 27.91 | 28.38 | 93,531 | +0.09(+0.33%) |