Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.75 | 27.09 | 26.59 | 26.73 | 319,049 | -0.01(-0.04%) |
Mar 30, 2022 | 27.63 | 27.78 | 26.65 | 26.74 | 345,975 | -1.08(-3.90%) |
Mar 29, 2022 | 27.35 | 28.20 | 27.21 | 27.82 | 545,740 | +1.09(+4.10%) |
Mar 28, 2022 | 27.26 | 27.33 | 26.17 | 26.73 | 428,905 | -0.43(-1.60%) |
Mar 25, 2022 | 26.99 | 27.38 | 26.85 | 27.16 | 434,901 | +0.06(+0.22%) |
Mar 24, 2022 | 26.28 | 27.20 | 26.23 | 27.10 | 393,047 | +0.89(+3.39%) |
Mar 23, 2022 | 26.92 | 27.28 | 26.14 | 26.21 | 321,610 | -0.71(-2.64%) |
Mar 22, 2022 | 26.24 | 27.23 | 26.20 | 26.92 | 372,444 | +1.00(+3.84%) |
Mar 21, 2022 | 26.93 | 27.31 | 25.76 | 25.93 | 573,184 | -1.12(-4.16%) |
Mar 18, 2022 | 26.60 | 27.19 | 26.32 | 27.05 | 423,988 | +0.33(+1.22%) |
Mar 17, 2022 | 27.36 | 27.36 | 26.14 | 26.73 | 460,007 | -1.19(-4.27%) |
Mar 16, 2022 | 26.82 | 27.92 | 26.82 | 27.92 | 602,243 | +1.81(+6.95%) |
Mar 15, 2022 | 25.49 | 26.38 | 25.47 | 26.11 | 329,917 | +0.62(+2.44%) |
Mar 14, 2022 | 25.87 | 26.58 | 25.27 | 25.48 | 284,452 | -0.05(-0.19%) |
Mar 11, 2022 | 26.59 | 26.81 | 25.50 | 25.53 | 210,867 | -0.62(-2.38%) |
Mar 10, 2022 | 26.16 | 26.59 | 25.59 | 26.16 | 331,533 | -0.75(-2.79%) |
Mar 09, 2022 | 26.98 | 27.54 | 26.74 | 26.90 | 405,161 | +0.82(+3.14%) |
Mar 08, 2022 | 26.66 | 26.95 | 25.59 | 26.09 | 403,412 | -0.18(-0.68%) |
Mar 07, 2022 | 28.18 | 28.18 | 26.15 | 26.26 | 540,596 | -2.01(-7.12%) |
Mar 04, 2022 | 28.47 | 28.68 | 27.66 | 28.28 | 441,040 | -0.65(-2.25%) |
Mar 03, 2022 | 29.46 | 29.46 | 28.46 | 28.93 | 418,397 | -0.33(-1.11%) |
Mar 02, 2022 | 28.42 | 29.54 | 28.42 | 29.25 | 382,679 | +0.99(+3.49%) |
Mar 01, 2022 | 29.65 | 30.01 | 27.76 | 28.27 | 603,675 | -0.98(-3.34%) |
Feb 28, 2022 | 29.67 | 29.92 | 28.97 | 29.24 | 585,237 | -0.56(-1.89%) |
Feb 25, 2022 | 28.75 | 30.00 | 29.21 | 29.80 | 814,705 | +1.36(+4.77%) |
Feb 24, 2022 | 27.54 | 28.52 | 27.16 | 28.45 | 544,329 | +0.26(+0.91%) |
Feb 23, 2022 | 29.35 | 29.65 | 27.92 | 28.19 | 737,557 | -0.74(-2.55%) |
Feb 22, 2022 | 30.56 | 30.58 | 28.56 | 28.93 | 340,505 | -1.87(-6.06%) |
Feb 18, 2022 | 30.80 | 0 | -0.21(-0.67%) | |||
Feb 17, 2022 | 31.22 | 31.49 | 30.55 | 31.00 | 386,361 | -0.64(-2.02%) |
Feb 16, 2022 | 31.83 | 31.99 | 29.79 | 31.64 | 768,756 | +1.09(+3.57%) |
Feb 15, 2022 | 29.93 | 30.89 | 29.93 | 30.55 | 461,266 | +0.95(+3.22%) |
Feb 14, 2022 | 29.78 | 29.92 | 29.08 | 29.60 | 515,819 | -0.21(-0.69%) |
Feb 11, 2022 | 30.48 | 30.91 | 29.54 | 29.80 | 285,105 | -0.59(-1.94%) |
Feb 10, 2022 | 31.34 | 32.03 | 30.22 | 30.39 | 415,405 | -1.14(-3.61%) |
Feb 09, 2022 | 31.53 | 32.08 | 31.49 | 31.53 | 281,920 | +0.17(+0.53%) |
Feb 08, 2022 | 31.22 | 31.95 | 31.22 | 31.37 | 419,838 | +0.41(+1.33%) |
Feb 07, 2022 | 31.37 | 31.98 | 30.69 | 30.95 | 480,238 | -0.35(-1.13%) |
Feb 04, 2022 | 31.39 | 31.79 | 31.09 | 31.31 | 394,273 | +0.04(+0.13%) |
Feb 03, 2022 | 31.11 | 31.27 | 262,235 | +0.06(+0.19%) | ||
Feb 02, 2022 | 31.99 | 31.99 | 30.93 | 31.21 | 386,822 | -0.66(-2.07%) |
Feb 01, 2022 | 31.23 | 31.92 | 30.80 | 31.87 | 658,885 | +0.75(+2.40%) |
Jan 31, 2022 | 29.87 | 31.13 | 31.12 | 423,017 | +1.12(+3.73%) | |
Jan 28, 2022 | 29.75 | 30.11 | 29.09 | 30.00 | 373,678 | +0.01(+0.03%) |
Jan 27, 2022 | 30.81 | 31.49 | 29.69 | 29.99 | 240,531 | -0.31(-1.04%) |
Jan 26, 2022 | 30.82 | 31.43 | 29.75 | 30.31 | 340,437 | -0.22(-0.71%) |
Jan 25, 2022 | 30.26 | 31.34 | 29.06 | 30.52 | 495,424 | -0.07(-0.22%) |
Jan 24, 2022 | 29.70 | 30.69 | 28.36 | 30.59 | 470,325 | +0.12(+0.39%) |
Jan 21, 2022 | 30.60 | 31.24 | 30.09 | 30.47 | 419,840 | -0.52(-1.68%) |
Jan 20, 2022 | 32.23 | 32.59 | 30.88 | 30.99 | 579,585 | -0.30(-0.97%) |
Jan 19, 2022 | 33.00 | 33.00 | 30.47 | 31.30 | 714,233 | -1.34(-4.09%) |
Jan 18, 2022 | 34.31 | 34.31 | 32.62 | 32.63 | 646,616 | -1.82(-5.28%) |
Jan 14, 2022 | 34.45 | 0 | +0.09(+0.26%) | |||
Jan 13, 2022 | 35.33 | 35.63 | 34.27 | 34.36 | 312,763 | -0.70(-1.99%) |
Jan 12, 2022 | 36.38 | 36.57 | 34.83 | 35.06 | 286,006 | -0.92(-2.57%) |
Jan 11, 2022 | 35.61 | 36.10 | 34.98 | 35.98 | 282,161 | +0.66(+1.86%) |
Jan 10, 2022 | 35.32 | 35.57 | 34.28 | 35.33 | 218,932 | +0.22(+0.62%) |
Jan 07, 2022 | 34.77 | 35.46 | 34.77 | 35.11 | 196,264 | +0.54(+1.56%) |
Jan 06, 2022 | 34.49 | 35.11 | 33.93 | 34.57 | 186,701 | +0.28(+0.80%) |
Jan 05, 2022 | 35.65 | 35.70 | 34.23 | 34.29 | 256,543 | -1.13(-3.19%) |
Jan 04, 2022 | 35.53 | 36.19 | 35.37 | 35.42 | 346,546 | +0.12(+0.33%) |