Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.79 | 29.86 | 29.68 | 29.72 | 553,295 | -0.11(-0.35%) |
Mar 30, 2022 | 29.92 | 30.02 | 29.80 | 29.82 | 275,466 | +0.01(+0.03%) |
Mar 29, 2022 | 29.95 | 29.95 | 29.73 | 29.81 | 180,236 | -0.05(-0.16%) |
Mar 28, 2022 | 29.97 | 29.97 | 29.75 | 29.86 | 273,632 | -0.21(-0.70%) |
Mar 25, 2022 | 29.67 | 30.08 | 29.67 | 30.07 | 578,196 | +0.66(+2.25%) |
Mar 24, 2022 | 29.36 | 29.45 | 29.24 | 29.41 | 406,468 | +0.08(+0.26%) |
Mar 23, 2022 | 29.25 | 29.45 | 29.25 | 29.33 | 378,835 | +0.05(+0.16%) |
Mar 22, 2022 | 29.25 | 29.39 | 29.21 | 29.29 | 257,917 | +0.07(+0.23%) |
Mar 21, 2022 | 29.30 | 29.45 | 29.16 | 29.22 | 241,267 | -0.16(-0.55%) |
Mar 18, 2022 | 29.35 | 29.44 | 29.18 | 29.38 | 390,415 | +0.12(+0.43%) |
Mar 17, 2022 | 29.17 | 29.29 | 29.07 | 29.26 | 294,586 | +0.11(+0.39%) |
Mar 16, 2022 | 28.83 | 29.23 | 28.79 | 29.14 | 522,111 | +0.35(+1.23%) |
Mar 15, 2022 | 28.74 | 28.83 | 28.58 | 28.79 | 409,607 | +0.14(+0.50%) |
Mar 14, 2022 | 28.85 | 29.00 | 28.55 | 28.64 | 300,406 | -0.20(-0.70%) |
Mar 11, 2022 | 28.99 | 29.13 | 28.84 | 28.85 | 235,691 | +0.03(+0.10%) |
Mar 10, 2022 | 28.42 | 28.87 | 28.42 | 28.82 | 291,547 | +0.30(+1.04%) |
Mar 09, 2022 | 28.55 | 28.68 | 28.45 | 28.52 | 456,859 | +0.25(+0.88%) |
Mar 08, 2022 | 28.45 | 28.59 | 28.23 | 28.27 | 799,646 | -0.18(-0.64%) |
Mar 07, 2022 | 28.58 | 28.81 | 28.41 | 28.46 | 402,502 | -0.31(-1.06%) |
Mar 04, 2022 | 28.26 | 28.97 | 28.25 | 28.76 | 536,900 | +0.14(+0.50%) |
Mar 03, 2022 | 28.82 | 29.00 | 28.55 | 28.62 | 306,074 | -0.25(-0.86%) |
Mar 02, 2022 | 28.60 | 29.04 | 28.60 | 28.87 | 260,959 | +0.36(+1.27%) |
Mar 01, 2022 | 28.56 | 28.76 | 28.46 | 28.50 | 275,085 | -0.10(-0.37%) |
Feb 28, 2022 | 28.12 | 28.63 | 28.07 | 28.61 | 293,439 | +0.37(+1.32%) |
Feb 25, 2022 | 27.91 | 28.28 | 27.91 | 28.24 | 298,318 | +0.36(+1.30%) |
Feb 24, 2022 | 27.62 | 27.93 | 27.62 | 27.87 | 377,065 | -0.24(-0.85%) |
Feb 23, 2022 | 28.26 | 28.31 | 28.03 | 28.11 | 361,982 | +0.02(+0.07%) |
Feb 22, 2022 | 27.86 | 28.20 | 27.85 | 28.09 | 407,618 | +0.16(+0.58%) |
Feb 18, 2022 | 27.93 | 0 | -0.15(-0.54%) | |||
Feb 17, 2022 | 28.10 | 28.25 | 27.95 | 28.08 | 286,091 | -0.13(-0.47%) |
Feb 16, 2022 | 28.25 | 28.35 | 28.14 | 28.22 | 294,821 | -0.04(-0.14%) |
Feb 15, 2022 | 28.27 | 28.35 | 28.18 | 28.25 | 256,214 | +0.02(+0.07%) |
Feb 14, 2022 | 27.97 | 28.26 | 27.95 | 28.24 | 342,769 | +0.24(+0.85%) |
Feb 11, 2022 | 28.21 | 28.32 | 27.98 | 28.00 | 244,810 | -0.13(-0.47%) |
Feb 10, 2022 | 28.00 | 28.41 | 28.00 | 28.13 | 236,581 | -0.05(-0.17%) |
Feb 09, 2022 | 28.34 | 28.36 | 28.12 | 28.18 | 337,999 | -0.04(-0.14%) |
Feb 08, 2022 | 28.46 | 28.46 | 28.19 | 28.22 | 300,423 | -0.23(-0.80%) |
Feb 07, 2022 | 28.07 | 28.54 | 28.06 | 28.45 | 757,363 | +0.40(+1.42%) |
Feb 04, 2022 | 28.06 | 28.27 | 27.98 | 28.05 | 381,509 | -0.22(-0.77%) |
Feb 03, 2022 | 28.11 | 28.26 | 289,246 | -0.04(-0.13%) | ||
Feb 02, 2022 | 28.20 | 28.41 | 28.05 | 28.30 | 358,256 | +0.17(+0.61%) |
Feb 01, 2022 | 28.32 | 28.54 | 28.09 | 28.13 | 517,471 | -0.22(-0.77%) |
Jan 31, 2022 | 28.25 | 28.52 | 28.35 | 329,352 | +0.11(+0.40%) | |
Jan 28, 2022 | 28.09 | 28.24 | 27.96 | 28.24 | 351,762 | +0.13(+0.47%) |
Jan 27, 2022 | 27.99 | 28.40 | 27.79 | 28.10 | 368,849 | +0.23(+0.82%) |
Jan 26, 2022 | 28.18 | 28.27 | 27.71 | 27.87 | 347,831 | -0.16(-0.58%) |
Jan 25, 2022 | 28.22 | 28.49 | 28.02 | 28.04 | 370,681 | -0.47(-1.63%) |
Jan 24, 2022 | 27.94 | 28.56 | 27.63 | 28.50 | 501,334 | +0.15(+0.54%) |
Jan 21, 2022 | 28.49 | 28.54 | 28.15 | 28.35 | 295,259 | -0.18(-0.63%) |
Jan 20, 2022 | 28.55 | 28.82 | 28.43 | 28.53 | 260,860 | -0.05(-0.17%) |
Jan 19, 2022 | 28.50 | 28.67 | 28.39 | 28.58 | 182,094 | +0.01(+0.03%) |
Jan 18, 2022 | 28.55 | 28.65 | 28.47 | 28.57 | 170,841 | -0.12(-0.43%) |
Jan 14, 2022 | 28.69 | 0 | +0.05(+0.17%) | |||
Jan 13, 2022 | 28.71 | 28.99 | 28.61 | 28.64 | 211,383 | -0.09(-0.30%) |
Jan 12, 2022 | 28.71 | 28.85 | 28.69 | 28.73 | 141,436 | +0.08(+0.26%) |
Jan 11, 2022 | 28.51 | 28.67 | 28.42 | 28.66 | 157,547 | +0.14(+0.50%) |
Jan 10, 2022 | 28.45 | 28.52 | 28.29 | 28.51 | 246,155 | -0.03(-0.10%) |
Jan 07, 2022 | 28.31 | 28.60 | 28.31 | 28.54 | 279,839 | +0.20(+0.70%) |
Jan 06, 2022 | 28.25 | 28.45 | 28.11 | 28.34 | 304,308 | +0.13(+0.47%) |
Jan 05, 2022 | 28.41 | 28.61 | 28.18 | 28.21 | 278,522 | -0.27(-0.97%) |
Jan 04, 2022 | 28.72 | 28.83 | 28.46 | 28.49 | 308,830 | -0.41(-1.41%) |