Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.36 | 29.70 | 28.84 | 28.84 | 18,323 | -0.69(-2.34%) |
Mar 30, 2022 | 29.83 | 29.86 | 29.31 | 29.53 | 16,549 | +0.00(+0.02%) |
Mar 29, 2022 | 28.59 | 29.56 | 28.48 | 29.53 | 59,107 | +0.29(+1.01%) |
Mar 28, 2022 | 29.63 | 29.63 | 28.82 | 29.23 | 40,590 | -0.48(-1.61%) |
Mar 25, 2022 | 29.20 | 29.71 | 29.14 | 29.71 | 25,697 | +0.51(+1.75%) |
Mar 24, 2022 | 28.46 | 29.21 | 28.46 | 29.20 | 24,921 | +1.29(+4.61%) |
Mar 23, 2022 | 27.97 | 28.17 | 27.85 | 27.91 | 18,109 | +0.14(+0.49%) |
Mar 22, 2022 | 27.98 | 28.15 | 27.61 | 27.77 | 25,555 | +0.18(+0.65%) |
Mar 21, 2022 | 26.94 | 27.73 | 26.94 | 27.60 | 35,559 | +0.82(+3.07%) |
Mar 18, 2022 | 26.49 | 26.79 | 26.11 | 26.77 | 11,238 | +0.37(+1.41%) |
Mar 17, 2022 | 25.59 | 26.40 | 25.59 | 26.40 | 24,107 | +1.11(+4.41%) |
Mar 16, 2022 | 24.97 | 25.54 | 24.66 | 25.29 | 19,050 | +0.90(+3.68%) |
Mar 15, 2022 | 23.67 | 24.39 | 23.48 | 24.39 | 13,244 | +0.47(+1.95%) |
Mar 14, 2022 | 24.58 | 24.65 | 23.85 | 23.92 | 11,497 | -0.46(-1.90%) |
Mar 11, 2022 | 25.17 | 25.17 | 24.37 | 24.38 | 6,962 | -0.37(-1.51%) |
Mar 10, 2022 | 24.06 | 24.76 | 24.76 | 14,535 | +0.40(+1.63%) | |
Mar 09, 2022 | 23.27 | 24.56 | 23.27 | 24.36 | 15,850 | +1.49(+6.50%) |
Mar 08, 2022 | 22.92 | 23.56 | 22.70 | 22.87 | 34,236 | -0.32(-1.38%) |
Mar 07, 2022 | 24.70 | 24.70 | 23.11 | 23.19 | 21,877 | -1.62(-6.53%) |
Mar 04, 2022 | 24.08 | 24.81 | 24.08 | 24.81 | 7,908 | -0.14(-0.58%) |
Mar 03, 2022 | 24.52 | 25.08 | 24.52 | 24.96 | 6,865 | +0.07(+0.29%) |
Mar 02, 2022 | 24.22 | 25.05 | 23.98 | 24.89 | 21,655 | +1.09(+4.56%) |
Mar 01, 2022 | 24.92 | 24.99 | 23.52 | 23.80 | 38,476 | -0.84(-3.39%) |
Feb 28, 2022 | 24.36 | 24.89 | 24.29 | 24.63 | 42,991 | -0.41(-1.64%) |
Feb 25, 2022 | 24.35 | 25.05 | 24.35 | 25.05 | 23,625 | +1.89(+8.17%) |
Feb 24, 2022 | 22.43 | 23.27 | 22.02 | 23.15 | 22,602 | -0.09(-0.39%) |
Feb 23, 2022 | 24.05 | 24.05 | 23.22 | 23.25 | 33,893 | -0.50(-2.12%) |
Feb 22, 2022 | 24.20 | 24.48 | 23.48 | 23.75 | 36,085 | -0.74(-3.03%) |
Feb 18, 2022 | 24.49 | 0 | -0.14(-0.55%) | |||
Feb 17, 2022 | 25.17 | 25.17 | 24.63 | 24.63 | 14,587 | -0.90(-3.54%) |
Feb 16, 2022 | 25.53 | 25.58 | 25.15 | 25.53 | 9,535 | +0.48(+1.93%) |
Feb 15, 2022 | 24.69 | 25.09 | 24.43 | 25.05 | 21,275 | +1.00(+4.14%) |
Feb 14, 2022 | 24.31 | 24.31 | 23.78 | 24.05 | 27,060 | -0.36(-1.49%) |
Feb 11, 2022 | 24.74 | 25.21 | 24.39 | 24.41 | 28,690 | -0.75(-2.96%) |
Feb 10, 2022 | 25.76 | 26.42 | 25.16 | 25.16 | 25,976 | -0.24(-0.95%) |
Feb 09, 2022 | 24.54 | 25.42 | 24.53 | 25.40 | 17,160 | +1.14(+4.69%) |
Feb 08, 2022 | 24.06 | 24.26 | 24.04 | 24.26 | 7,257 | +0.88(+3.78%) |
Feb 07, 2022 | 23.24 | 23.72 | 23.24 | 23.38 | 37,190 | -0.16(-0.67%) |
Feb 04, 2022 | 23.48 | 23.83 | 23.45 | 23.54 | 32,339 | -0.74(-3.07%) |
Feb 03, 2022 | 24.70 | 24.89 | 24.22 | 24.28 | 8,936 | -0.82(-3.27%) |
Feb 02, 2022 | 24.62 | 25.27 | 24.62 | 25.10 | 10,801 | +0.30(+1.21%) |
Feb 01, 2022 | 24.42 | 24.82 | 24.00 | 24.80 | 15,542 | +0.98(+4.10%) |
Jan 31, 2022 | 23.00 | 23.83 | 23.83 | 29,940 | +0.72(+3.11%) | |
Jan 28, 2022 | 22.57 | 23.11 | 22.14 | 23.11 | 21,085 | +0.08(+0.35%) |
Jan 27, 2022 | 23.21 | 24.00 | 22.72 | 23.03 | 25,284 | +0.08(+0.34%) |
Jan 26, 2022 | 23.85 | 24.10 | 22.95 | 22.95 | 15,680 | -0.59(-2.51%) |
Jan 25, 2022 | 23.37 | 23.54 | 22.71 | 23.54 | 18,301 | -0.29(-1.20%) |
Jan 24, 2022 | 23.11 | 23.83 | 22.04 | 23.83 | 51,276 | -0.07(-0.28%) |
Jan 21, 2022 | 25.06 | 25.07 | 23.78 | 23.90 | 29,034 | -1.43(-5.63%) |
Jan 20, 2022 | 26.22 | 26.70 | 25.32 | 25.32 | 82,948 | -0.87(-3.33%) |
Jan 19, 2022 | 26.72 | 26.97 | 26.17 | 26.19 | 49,953 | -0.21(-0.81%) |
Jan 18, 2022 | 26.71 | 26.71 | 26.13 | 26.41 | 52,158 | -0.91(-3.34%) |
Jan 14, 2022 | 27.32 | 0 | -0.21(-0.78%) | |||
Jan 13, 2022 | 28.11 | 28.31 | 27.48 | 27.54 | 39,516 | -0.58(-2.05%) |
Jan 12, 2022 | 27.92 | 28.18 | 27.67 | 28.11 | 17,537 | +0.79(+2.88%) |
Jan 11, 2022 | 26.82 | 27.33 | 26.52 | 27.32 | 67,838 | +0.62(+2.31%) |
Jan 10, 2022 | 26.60 | 26.71 | 26.16 | 26.71 | 37,303 | -0.53(-1.96%) |
Jan 07, 2022 | 27.01 | 27.26 | 26.90 | 27.24 | 15,749 | +0.17(+0.61%) |
Jan 06, 2022 | 27.96 | 27.96 | 26.95 | 27.07 | 169,829 | -0.84(-3.01%) |
Jan 05, 2022 | 28.18 | 29.12 | 27.86 | 27.92 | 84,477 | +0.03(+0.10%) |
Jan 04, 2022 | 27.93 | 28.06 | 27.67 | 27.89 | 30,207 | +0.81(+3.00%) |