Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.61 | 28.07 | 26.80 | 26.83 | 282,278 | -0.65(-2.37%) |
Mar 30, 2022 | 28.54 | 28.54 | 27.34 | 27.48 | 319,960 | -1.37(-4.75%) |
Mar 29, 2022 | 28.26 | 29.13 | 27.95 | 28.85 | 357,482 | +1.25(+4.53%) |
Mar 28, 2022 | 26.93 | 27.61 | 26.77 | 27.60 | 255,073 | +0.77(+2.87%) |
Mar 25, 2022 | 27.37 | 28.28 | 26.46 | 26.83 | 286,736 | -0.59(-2.15%) |
Mar 24, 2022 | 26.89 | 27.48 | 26.35 | 27.42 | 251,413 | +0.63(+2.35%) |
Mar 23, 2022 | 27.67 | 28.30 | 26.71 | 26.79 | 266,313 | -1.32(-4.70%) |
Mar 22, 2022 | 27.27 | 28.41 | 26.94 | 28.11 | 1,054,134 | +0.96(+3.54%) |
Mar 21, 2022 | 28.41 | 28.51 | 26.76 | 27.15 | 985,956 | -1.39(-4.87%) |
Mar 18, 2022 | 27.65 | 28.57 | 27.24 | 28.54 | 1,494,282 | +0.66(+2.37%) |
Mar 17, 2022 | 26.22 | 27.89 | 25.99 | 27.88 | 1,175,985 | +1.70(+6.49%) |
Mar 16, 2022 | 25.88 | 26.23 | 24.97 | 26.18 | 1,491,129 | +1.07(+4.26%) |
Mar 15, 2022 | 24.29 | 25.15 | 23.85 | 25.11 | 800,043 | +0.94(+3.89%) |
Mar 14, 2022 | 26.02 | 26.02 | 23.90 | 24.17 | 616,416 | -0.33(-1.35%) |
Mar 11, 2022 | 26.38 | 26.38 | 24.43 | 24.50 | 434,464 | -1.68(-6.42%) |
Mar 10, 2022 | 25.41 | 26.35 | 24.71 | 26.18 | 694,433 | +0.52(+2.03%) |
Mar 09, 2022 | 24.45 | 26.18 | 24.44 | 25.66 | 664,415 | +2.41(+10.37%) |
Mar 08, 2022 | 24.20 | 24.32 | 22.39 | 23.25 | 639,096 | -0.39(-1.65%) |
Mar 07, 2022 | 26.38 | 26.43 | 23.23 | 23.64 | 1,135,127 | -2.92(-10.99%) |
Mar 04, 2022 | 26.96 | 27.99 | 25.70 | 26.56 | 727,648 | -0.42(-1.56%) |
Mar 03, 2022 | 27.70 | 27.83 | 26.61 | 26.98 | 674,612 | -0.19(-0.70%) |
Mar 02, 2022 | 26.86 | 29.52 | 24.82 | 27.17 | 921,185 | +0.47(+1.76%) |
Mar 01, 2022 | 27.50 | 27.79 | 26.42 | 26.70 | 455,539 | -1.07(-3.85%) |
Feb 28, 2022 | 27.69 | 28.30 | 26.49 | 27.77 | 320,997 | -0.41(-1.45%) |
Feb 25, 2022 | 27.47 | 28.23 | 27.35 | 28.18 | 298,363 | +0.89(+3.26%) |
Feb 24, 2022 | 23.93 | 27.39 | 22.00 | 27.29 | 524,279 | +2.31(+9.25%) |
Feb 23, 2022 | 26.34 | 26.82 | 24.76 | 24.98 | 333,060 | -1.02(-3.92%) |
Feb 22, 2022 | 26.12 | 26.54 | 25.62 | 26.00 | 281,940 | -0.22(-0.84%) |
Feb 18, 2022 | 26.22 | 0 | -0.97(-3.57%) | |||
Feb 17, 2022 | 29.37 | 29.99 | 26.53 | 27.19 | 869,046 | -2.62(-8.79%) |
Feb 16, 2022 | 29.97 | 30.08 | 29.36 | 29.81 | 216,210 | -0.49(-1.62%) |
Feb 15, 2022 | 30.12 | 30.64 | 29.78 | 30.30 | 266,800 | +0.87(+2.96%) |
Feb 14, 2022 | 30.01 | 30.36 | 29.12 | 29.43 | 203,720 | -0.47(-1.57%) |
Feb 11, 2022 | 31.26 | 31.50 | 29.66 | 29.90 | 191,573 | -1.40(-4.47%) |
Feb 10, 2022 | 31.27 | 32.65 | 30.64 | 31.30 | 262,643 | -0.74(-2.31%) |
Feb 09, 2022 | 31.45 | 32.06 | 31.31 | 32.04 | 239,565 | +0.86(+2.76%) |
Feb 08, 2022 | 30.27 | 31.27 | 29.70 | 31.18 | 168,787 | +0.40(+1.30%) |
Feb 07, 2022 | 30.13 | 32.28 | 30.11 | 30.78 | 211,650 | +0.73(+2.43%) |
Feb 04, 2022 | 28.68 | 30.29 | 28.41 | 30.05 | 361,237 | +1.08(+3.73%) |
Feb 03, 2022 | 29.64 | 28.89 | 28.97 | 269,671 | -1.28(-4.23%) | |
Feb 02, 2022 | 30.50 | 31.78 | 29.67 | 30.25 | 240,395 | -0.18(-0.59%) |
Feb 01, 2022 | 30.66 | 30.86 | 29.07 | 30.43 | 245,465 | -0.09(-0.29%) |
Jan 31, 2022 | 27.92 | 30.52 | 30.52 | 453,144 | +2.68(+9.63%) | |
Jan 28, 2022 | 26.81 | 27.90 | 25.99 | 27.84 | 451,024 | +0.95(+3.53%) |
Jan 27, 2022 | 29.96 | 29.96 | 26.87 | 26.89 | 301,191 | -1.69(-5.91%) |
Jan 26, 2022 | 29.50 | 30.34 | 28.33 | 28.58 | 302,746 | -0.54(-1.85%) |
Jan 25, 2022 | 29.70 | 29.95 | 28.62 | 29.12 | 230,879 | -1.29(-4.24%) |
Jan 24, 2022 | 27.84 | 30.48 | 27.36 | 30.41 | 342,592 | +1.65(+5.74%) |
Jan 21, 2022 | 28.72 | 29.51 | 28.52 | 28.76 | 269,530 | -0.48(-1.64%) |
Jan 20, 2022 | 30.16 | 31.02 | 29.11 | 29.24 | 205,310 | -0.44(-1.48%) |
Jan 19, 2022 | 30.54 | 31.05 | 29.63 | 29.68 | 260,614 | -0.63(-2.08%) |
Jan 18, 2022 | 30.48 | 30.93 | 29.85 | 30.31 | 240,430 | -0.74(-2.38%) |
Jan 14, 2022 | 31.05 | 0 | -0.77(-2.42%) | |||
Jan 13, 2022 | 33.16 | 33.16 | 31.75 | 31.82 | 250,031 | -1.34(-4.04%) |
Jan 12, 2022 | 33.77 | 34.59 | 33.02 | 33.16 | 227,725 | -0.36(-1.07%) |
Jan 11, 2022 | 33.02 | 33.59 | 32.41 | 33.52 | 192,737 | +0.54(+1.64%) |
Jan 10, 2022 | 33.27 | 33.27 | 31.84 | 32.98 | 357,182 | -0.48(-1.43%) |
Jan 07, 2022 | 34.05 | 34.23 | 33.00 | 33.46 | 223,999 | -0.56(-1.65%) |
Jan 06, 2022 | 33.20 | 34.41 | 32.61 | 34.02 | 255,712 | +0.78(+2.35%) |
Jan 05, 2022 | 35.66 | 35.66 | 33.12 | 33.24 | 197,393 | -1.24(-3.60%) |
Jan 04, 2022 | 35.38 | 35.72 | 34.05 | 34.48 | 141,819 | -0.92(-2.60%) |