Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.31 | 27.65 | 27.11 | 27.15 | 69,755 | -0.38(-1.40%) |
Mar 30, 2022 | 28.02 | 28.05 | 27.24 | 27.54 | 88,637 | -0.31(-1.10%) |
Mar 29, 2022 | 27.32 | 27.89 | 27.32 | 27.84 | 87,838 | +0.58(+2.14%) |
Mar 28, 2022 | 27.70 | 27.70 | 27.15 | 27.26 | 60,048 | -0.64(-2.30%) |
Mar 25, 2022 | 28.11 | 28.11 | 27.72 | 27.90 | 114,705 | -0.01(-0.04%) |
Mar 24, 2022 | 28.10 | 28.10 | 27.81 | 27.91 | 37,920 | +0.04(+0.14%) |
Mar 23, 2022 | 28.03 | 28.14 | 27.70 | 27.87 | 80,478 | -0.25(-0.88%) |
Mar 22, 2022 | 28.95 | 29.29 | 28.04 | 28.12 | 48,472 | -0.81(-2.80%) |
Mar 21, 2022 | 29.32 | 29.64 | 28.75 | 28.93 | 55,689 | -0.57(-1.94%) |
Mar 18, 2022 | 29.47 | 29.50 | 29.02 | 29.50 | 221,565 | +0.00(+0.00%) |
Mar 17, 2022 | 28.19 | 29.63 | 28.19 | 29.50 | 127,506 | +1.06(+3.71%) |
Mar 16, 2022 | 27.57 | 28.50 | 27.43 | 28.44 | 151,185 | +1.29(+4.75%) |
Mar 15, 2022 | 27.48 | 27.76 | 26.92 | 27.15 | 125,468 | -0.38(-1.39%) |
Mar 14, 2022 | 27.87 | 28.09 | 27.23 | 27.54 | 135,346 | -0.16(-0.57%) |
Mar 11, 2022 | 27.87 | 28.53 | 27.64 | 27.70 | 143,990 | -0.16(-0.57%) |
Mar 10, 2022 | 27.16 | 27.86 | 27.11 | 27.85 | 152,994 | +0.23(+0.82%) |
Mar 09, 2022 | 27.37 | 27.87 | 27.30 | 27.63 | 96,340 | +0.62(+2.30%) |
Mar 08, 2022 | 26.87 | 27.54 | 26.80 | 27.01 | 63,691 | +0.19(+0.70%) |
Mar 07, 2022 | 27.77 | 27.77 | 26.77 | 26.82 | 123,986 | -0.94(-3.37%) |
Mar 04, 2022 | 28.07 | 28.12 | 27.64 | 27.75 | 45,433 | -0.77(-2.69%) |
Mar 03, 2022 | 28.27 | 28.75 | 28.07 | 28.52 | 56,627 | +0.46(+1.65%) |
Mar 02, 2022 | 27.78 | 28.34 | 27.73 | 28.06 | 184,346 | +0.61(+2.22%) |
Mar 01, 2022 | 28.05 | 28.05 | 27.08 | 27.45 | 304,687 | -0.75(-2.65%) |
Feb 28, 2022 | 28.30 | 28.85 | 27.96 | 28.20 | 100,959 | -0.38(-1.34%) |
Feb 25, 2022 | 28.25 | 29.13 | 28.27 | 28.58 | 64,922 | +0.61(+2.18%) |
Feb 24, 2022 | 27.79 | 28.12 | 27.20 | 27.97 | 212,269 | -0.39(-1.39%) |
Feb 23, 2022 | 29.55 | 29.55 | 27.75 | 28.36 | 104,788 | +1.33(+4.92%) |
Feb 22, 2022 | 29.43 | 29.43 | 26.45 | 27.04 | 187,328 | -2.24(-7.64%) |
Feb 18, 2022 | 29.27 | 0 | -0.46(-1.56%) | |||
Feb 17, 2022 | 29.93 | 29.99 | 29.38 | 29.73 | 84,265 | -0.63(-2.08%) |
Feb 16, 2022 | 29.73 | 30.47 | 29.54 | 30.36 | 105,176 | +0.61(+2.05%) |
Feb 15, 2022 | 28.86 | 29.87 | 28.86 | 29.75 | 173,792 | +1.28(+4.50%) |
Feb 14, 2022 | 28.73 | 28.95 | 28.21 | 28.47 | 303,099 | -0.04(-0.14%) |
Feb 11, 2022 | 29.05 | 29.19 | 28.41 | 28.51 | 76,267 | -0.33(-1.16%) |
Feb 10, 2022 | 28.67 | 29.52 | 28.67 | 28.85 | 116,836 | -0.15(-0.51%) |
Feb 09, 2022 | 29.02 | 29.69 | 28.86 | 29.00 | 141,961 | +0.08(+0.27%) |
Feb 08, 2022 | 28.91 | 29.30 | 28.80 | 28.92 | 162,345 | -0.06(-0.20%) |
Feb 07, 2022 | 29.05 | 29.28 | 28.80 | 28.98 | 68,654 | +0.01(+0.03%) |
Feb 04, 2022 | 30.01 | 30.01 | 28.85 | 28.97 | 121,210 | -1.13(-3.76%) |
Feb 03, 2022 | 30.22 | 30.74 | 29.97 | 30.10 | 60,431 | -0.33(-1.10%) |
Feb 02, 2022 | 30.31 | 30.62 | 29.89 | 30.43 | 68,713 | +0.11(+0.36%) |
Feb 01, 2022 | 29.54 | 30.36 | 29.47 | 30.32 | 106,675 | +0.90(+3.05%) |
Jan 31, 2022 | 29.20 | 29.48 | 29.43 | 94,491 | -0.19(-0.63%) | |
Jan 28, 2022 | 28.95 | 29.57 | 28.60 | 29.62 | 80,198 | +0.41(+1.42%) |
Jan 27, 2022 | 29.11 | 29.75 | 28.77 | 29.20 | 121,007 | +0.05(+0.17%) |
Jan 26, 2022 | 30.05 | 30.67 | 28.90 | 29.15 | 62,125 | -0.65(-2.18%) |
Jan 25, 2022 | 29.59 | 29.93 | 28.48 | 29.80 | 91,400 | -0.17(-0.56%) |
Jan 24, 2022 | 28.95 | 30.15 | 28.72 | 29.97 | 126,092 | +0.45(+1.53%) |
Jan 21, 2022 | 29.28 | 30.14 | 29.03 | 29.52 | 112,792 | +0.07(+0.23%) |
Jan 20, 2022 | 29.56 | 30.18 | 29.31 | 29.45 | 65,157 | -0.24(-0.80%) |
Jan 19, 2022 | 29.96 | 29.96 | 29.32 | 29.68 | 55,343 | -0.18(-0.59%) |
Jan 18, 2022 | 30.76 | 30.85 | 29.81 | 29.86 | 53,411 | -1.12(-3.62%) |
Jan 14, 2022 | 30.98 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 30.54 | 31.38 | 30.54 | 30.98 | 69,465 | +0.58(+1.91%) |
Jan 12, 2022 | 31.50 | 31.68 | 30.35 | 30.40 | 77,294 | -0.79(-2.53%) |
Jan 11, 2022 | 31.40 | 31.40 | 30.55 | 31.19 | 120,509 | -0.03(-0.09%) |
Jan 10, 2022 | 31.22 | 31.59 | 30.84 | 31.22 | 56,930 | -0.20(-0.63%) |
Jan 07, 2022 | 32.16 | 32.22 | 31.37 | 31.42 | 41,178 | -0.76(-2.36%) |
Jan 06, 2022 | 32.72 | 33.00 | 32.10 | 32.18 | 88,178 | -0.59(-1.80%) |
Jan 05, 2022 | 31.92 | 33.17 | 31.92 | 32.77 | 107,619 | +1.06(+3.36%) |
Jan 04, 2022 | 31.68 | 32.49 | 31.64 | 31.70 | 72,753 | +0.08(+0.25%) |