Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.80 | 26.80 | 26.59 | 26.61 | 307,595 | -0.12(-0.43%) |
Mar 30, 2022 | 26.42 | 26.91 | 26.42 | 26.73 | 178,825 | +0.49(+1.86%) |
Mar 29, 2022 | 26.45 | 26.59 | 26.08 | 26.24 | 427,325 | +0.09(+0.36%) |
Mar 28, 2022 | 26.19 | 26.19 | 25.96 | 26.15 | 185,308 | -0.16(-0.62%) |
Mar 25, 2022 | 26.03 | 26.33 | 26.02 | 26.31 | 176,857 | +0.28(+1.07%) |
Mar 24, 2022 | 26.08 | 26.08 | 25.84 | 26.03 | 178,670 | -0.05(-0.18%) |
Mar 23, 2022 | 25.94 | 26.21 | 25.93 | 26.08 | 229,090 | +0.07(+0.27%) |
Mar 22, 2022 | 25.96 | 26.12 | 25.91 | 26.01 | 204,682 | +0.30(+1.17%) |
Mar 21, 2022 | 26.01 | 26.08 | 25.57 | 25.70 | 206,267 | -0.37(-1.42%) |
Mar 18, 2022 | 25.59 | 26.08 | 25.55 | 26.08 | 247,937 | +0.44(+1.72%) |
Mar 17, 2022 | 25.43 | 25.68 | 25.40 | 25.64 | 326,903 | +1.02(+4.15%) |
Mar 16, 2022 | 24.06 | 24.61 | 24.03 | 24.61 | 262,838 | +1.28(+5.47%) |
Mar 15, 2022 | 23.64 | 23.66 | 23.22 | 23.34 | 1,078,436 | -0.46(-1.95%) |
Mar 14, 2022 | 24.24 | 24.27 | 23.71 | 23.80 | 267,710 | -0.60(-2.47%) |
Mar 11, 2022 | 24.92 | 24.92 | 24.36 | 24.40 | 235,241 | -0.39(-1.59%) |
Mar 10, 2022 | 24.73 | 24.85 | 24.57 | 24.80 | 190,188 | -0.02(-0.09%) |
Mar 09, 2022 | 24.75 | 24.94 | 24.63 | 24.82 | 237,021 | +0.51(+2.10%) |
Mar 08, 2022 | 24.38 | 24.56 | 24.17 | 24.31 | 271,822 | +0.07(+0.29%) |
Mar 07, 2022 | 24.68 | 24.85 | 24.24 | 24.24 | 389,576 | -0.60(-2.43%) |
Mar 04, 2022 | 25.15 | 25.19 | 24.66 | 24.85 | 465,775 | -0.44(-1.74%) |
Mar 03, 2022 | 25.31 | 25.50 | 25.08 | 25.29 | 324,138 | +0.02(+0.09%) |
Mar 02, 2022 | 25.52 | 25.56 | 25.24 | 25.26 | 442,707 | -0.25(-0.99%) |
Mar 01, 2022 | 26.00 | 26.00 | 25.42 | 25.52 | 488,230 | -0.53(-2.03%) |
Feb 28, 2022 | 25.88 | 26.09 | 25.77 | 26.05 | 680,898 | -0.90(-3.33%) |
Feb 25, 2022 | 26.71 | 26.97 | 26.71 | 26.94 | 445,037 | +0.30(+1.12%) |
Feb 24, 2022 | 25.93 | 26.64 | 25.84 | 26.64 | 700,127 | -0.71(-2.61%) |
Feb 23, 2022 | 27.82 | 27.82 | 27.31 | 27.36 | 256,584 | -0.44(-1.57%) |
Feb 22, 2022 | 28.05 | 28.05 | 27.57 | 27.79 | 327,533 | -0.53(-1.87%) |
Feb 18, 2022 | 28.32 | 0 | +0.05(+0.16%) | |||
Feb 17, 2022 | 28.62 | 28.62 | 28.22 | 28.28 | 199,042 | -0.48(-1.68%) |
Feb 16, 2022 | 28.51 | 28.80 | 28.48 | 28.76 | 171,259 | +0.30(+1.05%) |
Feb 15, 2022 | 28.37 | 28.51 | 28.32 | 28.46 | 161,488 | +0.37(+1.31%) |
Feb 14, 2022 | 28.39 | 28.39 | 28.02 | 28.09 | 208,369 | -0.41(-1.45%) |
Feb 11, 2022 | 28.83 | 28.91 | 28.44 | 28.51 | 292,881 | -0.16(-0.56%) |
Feb 10, 2022 | 28.83 | 29.08 | 28.65 | 28.67 | 206,293 | -0.21(-0.72%) |
Feb 09, 2022 | 28.78 | 28.88 | 28.76 | 28.88 | 175,556 | +0.25(+0.88%) |
Feb 08, 2022 | 28.51 | 28.65 | 28.42 | 28.62 | 192,744 | +0.23(+0.81%) |
Feb 07, 2022 | 28.32 | 28.48 | 28.29 | 28.39 | 192,749 | +0.07(+0.24%) |
Feb 04, 2022 | 28.25 | 28.44 | 28.07 | 28.32 | 278,718 | +0.07(+0.24%) |
Feb 03, 2022 | 28.46 | 28.21 | 28.25 | 198,327 | -0.23(-0.81%) | |
Feb 02, 2022 | 28.53 | 28.53 | 28.29 | 28.48 | 197,135 | +0.02(+0.08%) |
Feb 01, 2022 | 28.46 | 28.46 | 28.19 | 28.46 | 189,916 | +0.16(+0.56%) |
Jan 31, 2022 | 28.01 | 28.30 | 28.30 | 202,605 | +0.46(+1.64%) | |
Jan 28, 2022 | 27.75 | 27.86 | 27.47 | 27.85 | 161,192 | +0.09(+0.33%) |
Jan 27, 2022 | 28.05 | 28.12 | 27.69 | 27.75 | 205,249 | -0.16(-0.57%) |
Jan 26, 2022 | 28.28 | 28.36 | 27.80 | 27.91 | 201,336 | -0.18(-0.65%) |
Jan 25, 2022 | 27.82 | 28.17 | 27.55 | 28.10 | 240,841 | +0.05(+0.16%) |
Jan 24, 2022 | 27.96 | 28.10 | 27.45 | 28.05 | 346,583 | -0.25(-0.89%) |
Jan 21, 2022 | 28.58 | 28.58 | 28.26 | 28.30 | 217,799 | -0.25(-0.88%) |
Jan 20, 2022 | 28.80 | 28.98 | 28.53 | 28.55 | 149,631 | -0.07(-0.24%) |
Jan 19, 2022 | 28.74 | 28.85 | 28.60 | 28.62 | 149,558 | +0.23(+0.80%) |
Jan 18, 2022 | 28.53 | 28.53 | 28.30 | 28.39 | 330,011 | -0.32(-1.11%) |
Jan 14, 2022 | 28.71 | 0 | +0.05(+0.16%) | |||
Jan 13, 2022 | 28.90 | 28.94 | 28.62 | 28.67 | 227,852 | -0.34(-1.18%) |
Jan 12, 2022 | 28.99 | 29.06 | 28.86 | 29.01 | 241,950 | +0.07(+0.24%) |
Jan 11, 2022 | 28.64 | 28.96 | 28.60 | 28.94 | 272,176 | +0.41(+1.44%) |
Jan 10, 2022 | 28.51 | 28.57 | 28.37 | 28.53 | 155,507 | +0.00(+0.00%) |
Jan 07, 2022 | 28.33 | 28.53 | 28.33 | 28.53 | 194,071 | +0.32(+1.13%) |
Jan 06, 2022 | 28.17 | 28.29 | 28.09 | 28.21 | 171,575 | +0.14(+0.49%) |
Jan 05, 2022 | 28.39 | 28.46 | 28.05 | 28.07 | 251,630 | -0.37(-1.28%) |
Jan 04, 2022 | 28.30 | 28.55 | 28.30 | 28.44 | 162,867 | +0.21(+0.73%) |