Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.03 | 27.03 | 26.82 | 26.84 | 304,936 | -0.12(-0.43%) |
Mar 30, 2022 | 26.66 | 27.15 | 26.66 | 26.96 | 177,279 | +0.49(+1.86%) |
Mar 29, 2022 | 26.68 | 26.82 | 26.30 | 26.47 | 423,632 | +0.09(+0.35%) |
Mar 28, 2022 | 26.42 | 26.42 | 26.19 | 26.37 | 183,706 | -0.16(-0.62%) |
Mar 25, 2022 | 26.26 | 26.56 | 26.25 | 26.54 | 175,328 | +0.28(+1.07%) |
Mar 24, 2022 | 26.30 | 26.30 | 26.07 | 26.26 | 177,125 | -0.05(-0.18%) |
Mar 23, 2022 | 26.16 | 26.44 | 26.15 | 26.30 | 227,110 | +0.07(+0.27%) |
Mar 22, 2022 | 26.19 | 26.35 | 26.14 | 26.23 | 202,912 | +0.30(+1.17%) |
Mar 21, 2022 | 26.23 | 26.30 | 25.79 | 25.93 | 204,484 | -0.37(-1.42%) |
Mar 18, 2022 | 25.81 | 26.30 | 25.77 | 26.30 | 245,794 | +0.45(+1.72%) |
Mar 17, 2022 | 25.65 | 25.91 | 25.62 | 25.86 | 324,077 | +1.03(+4.15%) |
Mar 16, 2022 | 24.27 | 24.83 | 24.24 | 24.83 | 260,566 | +1.29(+5.47%) |
Mar 15, 2022 | 23.84 | 23.87 | 23.42 | 23.54 | 1,069,114 | -0.47(-1.95%) |
Mar 14, 2022 | 24.45 | 24.48 | 23.91 | 24.01 | 265,396 | -0.61(-2.47%) |
Mar 11, 2022 | 25.13 | 25.14 | 24.57 | 24.62 | 233,207 | -0.40(-1.59%) |
Mar 10, 2022 | 24.95 | 25.06 | 24.78 | 25.02 | 188,544 | -0.02(-0.09%) |
Mar 09, 2022 | 24.97 | 25.16 | 24.84 | 25.04 | 234,972 | +0.52(+2.10%) |
Mar 08, 2022 | 24.59 | 24.77 | 24.38 | 24.52 | 269,473 | +0.07(+0.29%) |
Mar 07, 2022 | 24.90 | 25.06 | 24.45 | 24.45 | 386,208 | -0.61(-2.43%) |
Mar 04, 2022 | 25.37 | 25.41 | 24.88 | 25.06 | 461,749 | -0.45(-1.74%) |
Mar 03, 2022 | 25.53 | 25.72 | 25.30 | 25.51 | 321,336 | +0.02(+0.09%) |
Mar 02, 2022 | 25.74 | 25.78 | 25.46 | 25.48 | 438,880 | -0.26(-0.99%) |
Mar 01, 2022 | 26.23 | 26.23 | 25.65 | 25.74 | 484,010 | -0.53(-2.03%) |
Feb 28, 2022 | 26.11 | 26.32 | 25.99 | 26.27 | 675,012 | -0.91(-3.33%) |
Feb 25, 2022 | 26.95 | 27.20 | 26.95 | 27.18 | 441,189 | +0.30(+1.12%) |
Feb 24, 2022 | 26.16 | 26.88 | 26.06 | 26.88 | 694,075 | -0.72(-2.61%) |
Feb 23, 2022 | 28.06 | 28.06 | 27.55 | 27.60 | 254,366 | -0.44(-1.57%) |
Feb 22, 2022 | 28.29 | 28.29 | 27.81 | 28.04 | 324,702 | -0.53(-1.87%) |
Feb 18, 2022 | 28.57 | 0 | +0.05(+0.16%) | |||
Feb 17, 2022 | 28.87 | 28.87 | 28.47 | 28.52 | 197,322 | -0.49(-1.68%) |
Feb 16, 2022 | 28.76 | 29.05 | 28.73 | 29.01 | 169,779 | +0.30(+1.05%) |
Feb 15, 2022 | 28.62 | 28.76 | 28.57 | 28.71 | 160,092 | +0.37(+1.31%) |
Feb 14, 2022 | 28.64 | 28.64 | 28.27 | 28.34 | 206,568 | -0.42(-1.45%) |
Feb 11, 2022 | 29.08 | 29.16 | 28.69 | 28.76 | 290,349 | -0.16(-0.56%) |
Feb 10, 2022 | 29.08 | 29.34 | 28.90 | 28.92 | 204,510 | -0.21(-0.72%) |
Feb 09, 2022 | 29.04 | 29.13 | 29.01 | 29.13 | 174,038 | +0.26(+0.88%) |
Feb 08, 2022 | 28.76 | 28.90 | 28.66 | 28.87 | 191,078 | +0.23(+0.81%) |
Feb 07, 2022 | 28.57 | 28.73 | 28.54 | 28.64 | 191,083 | +0.07(+0.24%) |
Feb 04, 2022 | 28.50 | 28.69 | 28.32 | 28.57 | 276,308 | +0.07(+0.24%) |
Feb 03, 2022 | 28.71 | 28.45 | 28.50 | 196,612 | -0.23(-0.81%) | |
Feb 02, 2022 | 28.78 | 28.78 | 28.54 | 28.73 | 195,431 | +0.02(+0.08%) |
Feb 01, 2022 | 28.71 | 28.71 | 28.43 | 28.71 | 188,274 | +0.16(+0.56%) |
Jan 31, 2022 | 28.25 | 28.55 | 28.55 | 200,854 | +0.46(+1.64%) | |
Jan 28, 2022 | 28.00 | 28.10 | 27.71 | 28.09 | 159,799 | +0.09(+0.33%) |
Jan 27, 2022 | 28.30 | 28.36 | 27.93 | 28.00 | 203,474 | -0.16(-0.57%) |
Jan 26, 2022 | 28.53 | 28.61 | 28.04 | 28.16 | 199,595 | -0.18(-0.65%) |
Jan 25, 2022 | 28.07 | 28.41 | 27.79 | 28.34 | 238,759 | +0.05(+0.16%) |
Jan 24, 2022 | 28.20 | 28.34 | 27.69 | 28.30 | 343,587 | -0.25(-0.89%) |
Jan 21, 2022 | 28.83 | 28.83 | 28.51 | 28.55 | 215,916 | -0.25(-0.88%) |
Jan 20, 2022 | 29.06 | 29.23 | 28.78 | 28.80 | 148,338 | -0.07(-0.24%) |
Jan 19, 2022 | 28.99 | 29.10 | 28.85 | 28.87 | 148,265 | +0.23(+0.80%) |
Jan 18, 2022 | 28.78 | 28.78 | 28.55 | 28.64 | 327,158 | -0.32(-1.11%) |
Jan 14, 2022 | 28.96 | 0 | +0.05(+0.16%) | |||
Jan 13, 2022 | 29.15 | 29.19 | 28.87 | 28.92 | 225,883 | -0.35(-1.18%) |
Jan 12, 2022 | 29.24 | 29.31 | 29.11 | 29.26 | 239,858 | +0.07(+0.24%) |
Jan 11, 2022 | 28.89 | 29.22 | 28.85 | 29.19 | 269,823 | +0.41(+1.44%) |
Jan 10, 2022 | 28.76 | 28.82 | 28.62 | 28.78 | 154,163 | +0.00(+0.00%) |
Jan 07, 2022 | 28.57 | 28.78 | 28.57 | 28.78 | 192,393 | +0.32(+1.13%) |
Jan 06, 2022 | 28.41 | 28.54 | 28.33 | 28.46 | 170,092 | +0.14(+0.49%) |
Jan 05, 2022 | 28.64 | 28.71 | 28.30 | 28.32 | 249,455 | -0.37(-1.28%) |
Jan 04, 2022 | 28.55 | 28.80 | 28.55 | 28.69 | 161,459 | +0.21(+0.73%) |