Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.46 | 28.67 | 27.03 | 27.65 | 111,616 | -2.63(-8.69%) |
Mar 30, 2022 | 30.41 | 31.70 | 30.25 | 30.28 | 44,976 | -0.65(-2.10%) |
Mar 29, 2022 | 29.90 | 32.00 | 29.83 | 30.93 | 77,593 | +0.95(+3.17%) |
Mar 28, 2022 | 29.54 | 30.00 | 29.15 | 29.98 | 35,475 | +0.28(+0.94%) |
Mar 25, 2022 | 29.09 | 29.85 | 28.93 | 29.70 | 23,474 | +0.10(+0.34%) |
Mar 24, 2022 | 29.50 | 29.70 | 28.58 | 29.60 | 34,145 | +0.06(+0.20%) |
Mar 23, 2022 | 29.49 | 29.85 | 28.76 | 29.54 | 25,663 | +0.11(+0.37%) |
Mar 22, 2022 | 29.05 | 29.95 | 28.65 | 29.43 | 37,509 | +0.03(+0.10%) |
Mar 21, 2022 | 28.99 | 29.40 | 28.65 | 29.40 | 18,232 | +0.74(+2.58%) |
Mar 18, 2022 | 27.93 | 29.00 | 27.93 | 28.66 | 11,648 | +0.84(+3.02%) |
Mar 17, 2022 | 28.97 | 28.97 | 27.82 | 27.82 | 3,742 | +0.02(+0.07%) |
Mar 16, 2022 | 27.85 | 28.05 | 27.00 | 27.80 | 54,196 | -0.10(-0.36%) |
Mar 15, 2022 | 27.00 | 28.50 | 24.77 | 27.90 | 102,341 | -1.46(-4.97%) |
Mar 14, 2022 | 24.00 | 29.80 | 24.00 | 29.36 | 130,162 | +5.11(+21.07%) |
Mar 11, 2022 | 24.44 | 24.44 | 23.99 | 24.25 | 10,881 | +0.16(+0.66%) |
Mar 10, 2022 | 24.20 | 24.20 | 23.65 | 24.09 | 6,296 | +0.08(+0.33%) |
Mar 09, 2022 | 23.85 | 24.81 | 23.85 | 24.01 | 12,456 | +0.25(+1.05%) |
Mar 08, 2022 | 24.16 | 24.59 | 23.57 | 23.76 | 48,478 | -0.60(-2.46%) |
Mar 07, 2022 | 24.74 | 24.74 | 24.00 | 24.36 | 6,118 | -0.14(-0.57%) |
Mar 04, 2022 | 24.97 | 25.20 | 24.27 | 24.50 | 9,098 | -0.47(-1.88%) |
Mar 03, 2022 | 24.53 | 25.09 | 24.53 | 24.97 | 28,218 | +0.39(+1.59%) |
Mar 02, 2022 | 25.02 | 25.45 | 23.90 | 24.58 | 46,593 | -0.67(-2.65%) |
Mar 01, 2022 | 25.67 | 26.01 | 24.65 | 25.25 | 34,853 | -0.75(-2.88%) |
Feb 28, 2022 | 25.43 | 26.02 | 24.87 | 26.00 | 22,308 | +0.99(+3.96%) |
Feb 25, 2022 | 25.53 | 26.27 | 25.00 | 25.01 | 43,059 | -0.65(-2.55%) |
Feb 24, 2022 | 25.00 | 26.16 | 24.70 | 25.66 | 38,456 | +0.19(+0.75%) |
Feb 23, 2022 | 25.50 | 26.00 | 25.11 | 25.48 | 14,607 | -0.02(-0.10%) |
Feb 22, 2022 | 25.44 | 26.03 | 24.92 | 25.50 | 22,856 | -0.40(-1.54%) |
Feb 18, 2022 | 25.90 | 0 | +0.82(+3.27%) | |||
Feb 17, 2022 | 25.45 | 25.60 | 25.08 | 25.08 | 9,431 | -0.72(-2.79%) |
Feb 16, 2022 | 24.69 | 26.18 | 24.69 | 25.80 | 5,669 | +1.10(+4.45%) |
Feb 15, 2022 | 24.96 | 25.30 | 24.52 | 24.70 | 8,414 | -0.21(-0.84%) |
Feb 14, 2022 | 23.37 | 25.33 | 23.37 | 24.91 | 8,031 | +1.21(+5.11%) |
Feb 11, 2022 | 24.45 | 25.35 | 23.00 | 23.70 | 11,713 | -0.61(-2.51%) |
Feb 10, 2022 | 24.74 | 25.00 | 24.30 | 24.31 | 6,865 | +0.13(+0.54%) |
Feb 09, 2022 | 23.50 | 24.23 | 23.50 | 24.18 | 1,989 | +0.43(+1.81%) |
Feb 08, 2022 | 23.47 | 24.00 | 23.47 | 23.75 | 7,140 | -0.02(-0.08%) |
Feb 07, 2022 | 23.91 | 24.00 | 23.00 | 23.77 | 13,947 | -0.29(-1.21%) |
Feb 04, 2022 | 24.34 | 24.37 | 24.06 | 24.06 | 1,578 | -0.15(-0.62%) |
Feb 03, 2022 | 24.73 | 23.64 | 24.21 | 4,244 | -0.82(-3.28%) | |
Feb 02, 2022 | 25.28 | 26.49 | 24.75 | 25.03 | 17,353 | +0.05(+0.20%) |
Feb 01, 2022 | 24.02 | 24.98 | 23.57 | 24.98 | 7,542 | +1.16(+4.87%) |
Jan 31, 2022 | 22.83 | 24.43 | 23.82 | 28,638 | +0.99(+4.34%) | |
Jan 28, 2022 | 22.92 | 23.55 | 22.50 | 22.83 | 21,979 | -0.70(-2.97%) |
Jan 27, 2022 | 24.06 | 24.98 | 23.07 | 23.53 | 11,580 | -0.48(-2.00%) |
Jan 26, 2022 | 24.46 | 25.35 | 24.01 | 24.01 | 7,493 | -0.19(-0.79%) |
Jan 25, 2022 | 23.45 | 24.94 | 23.33 | 24.20 | 9,412 | +0.56(+2.37%) |
Jan 24, 2022 | 23.78 | 24.25 | 22.50 | 23.64 | 19,504 | -0.51(-2.11%) |
Jan 21, 2022 | 25.00 | 25.68 | 23.20 | 24.15 | 13,575 | -0.70(-2.82%) |
Jan 20, 2022 | 25.17 | 25.69 | 24.85 | 24.85 | 12,455 | -0.50(-1.97%) |
Jan 19, 2022 | 25.62 | 26.10 | 25.06 | 25.35 | 11,220 | -0.61(-2.35%) |
Jan 18, 2022 | 25.71 | 26.47 | 25.16 | 25.96 | 9,107 | -0.42(-1.59%) |
Jan 14, 2022 | 26.38 | 0 | +0.18(+0.69%) | |||
Jan 13, 2022 | 26.29 | 26.86 | 26.02 | 26.20 | 5,291 | -0.14(-0.53%) |
Jan 12, 2022 | 27.00 | 27.50 | 25.87 | 26.34 | 6,506 | -0.50(-1.88%) |
Jan 11, 2022 | 26.93 | 27.72 | 26.33 | 26.84 | 22,432 | +0.11(+0.39%) |
Jan 10, 2022 | 27.86 | 29.11 | 26.54 | 26.74 | 29,134 | -1.38(-4.91%) |
Jan 07, 2022 | 27.29 | 28.12 | 26.00 | 28.12 | 19,404 | +0.30(+1.08%) |
Jan 06, 2022 | 27.64 | 28.46 | 27.15 | 27.82 | 33,249 | -0.07(-0.25%) |
Jan 05, 2022 | 28.22 | 29.00 | 27.80 | 27.89 | 16,718 | -0.74(-2.58%) |
Jan 04, 2022 | 27.99 | 28.69 | 27.99 | 28.63 | 14,974 | +0.33(+1.17%) |