Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.20 | 28.20 | 26.42 | 27.00 | 3,969 | +0.40(+1.50%) |
Mar 30, 2022 | 26.40 | 28.00 | 26.20 | 26.60 | 3,387 | -0.40(-1.48%) |
Mar 29, 2022 | 26.00 | 27.40 | 25.80 | 27.00 | 5,082 | +1.40(+5.47%) |
Mar 28, 2022 | 25.20 | 25.60 | 24.20 | 25.60 | 8,787 | +1.00(+4.07%) |
Mar 25, 2022 | 25.00 | 25.60 | 24.60 | 24.60 | 8,625 | -0.40(-1.60%) |
Mar 24, 2022 | 27.00 | 28.40 | 23.20 | 25.00 | 28,750 | -2.40(-8.76%) |
Mar 23, 2022 | 27.20 | 28.00 | 27.00 | 27.40 | 1,772 | -0.60(-2.14%) |
Mar 22, 2022 | 27.60 | 28.20 | 26.80 | 28.00 | 3,454 | +0.00(+0.00%) |
Mar 21, 2022 | 27.40 | 28.00 | 26.80 | 28.00 | 1,378 | +0.20(+0.72%) |
Mar 18, 2022 | 27.00 | 28.00 | 27.00 | 27.80 | 4,927 | +0.20(+0.72%) |
Mar 17, 2022 | 27.20 | 27.80 | 26.20 | 27.60 | 4,651 | +0.60(+2.22%) |
Mar 16, 2022 | 26.00 | 27.80 | 25.51 | 27.00 | 7,227 | +1.60(+6.30%) |
Mar 15, 2022 | 25.00 | 26.00 | 24.90 | 25.40 | 1,878 | -0.20(-0.78%) |
Mar 14, 2022 | 26.40 | 26.80 | 25.60 | 25.60 | 4,974 | -1.20(-4.48%) |
Mar 11, 2022 | 31.40 | 31.45 | 26.00 | 26.80 | 12,353 | -3.20(-10.67%) |
Mar 10, 2022 | 29.80 | 30.00 | 29.00 | 30.00 | 1,667 | +0.40(+1.35%) |
Mar 09, 2022 | 29.80 | 30.20 | 29.00 | 29.60 | 7,969 | +0.40(+1.37%) |
Mar 08, 2022 | 30.40 | 31.00 | 27.03 | 29.20 | 10,694 | -0.60(-2.01%) |
Mar 07, 2022 | 30.20 | 33.20 | 29.80 | 29.80 | 11,948 | -1.20(-3.87%) |
Mar 04, 2022 | 29.60 | 31.20 | 29.00 | 31.00 | 4,460 | +1.80(+6.16%) |
Mar 03, 2022 | 31.00 | 31.00 | 29.00 | 29.20 | 3,706 | -1.40(-4.58%) |
Mar 02, 2022 | 29.60 | 31.00 | 29.20 | 30.60 | 5,773 | +0.80(+2.68%) |
Mar 01, 2022 | 30.40 | 31.20 | 29.60 | 29.80 | 2,816 | -0.80(-2.61%) |
Feb 28, 2022 | 30.00 | 31.60 | 29.60 | 30.60 | 5,463 | -0.40(-1.29%) |
Feb 25, 2022 | 27.80 | 32.60 | 27.99 | 31.00 | 23,664 | +3.60(+13.14%) |
Feb 24, 2022 | 24.60 | 28.60 | 24.60 | 27.40 | 10,175 | +1.00(+3.79%) |
Feb 23, 2022 | 25.80 | 27.00 | 25.40 | 26.40 | 3,181 | +0.40(+1.54%) |
Feb 22, 2022 | 26.00 | 27.00 | 25.80 | 26.00 | 8,073 | +0.00(+0.00%) |
Feb 18, 2022 | 26.00 | 0 | -0.40(-1.52%) | |||
Feb 17, 2022 | 26.80 | 30.80 | 26.20 | 26.40 | 16,489 | -0.20(-0.75%) |
Feb 16, 2022 | 26.00 | 26.60 | 26.00 | 26.60 | 2,912 | +0.40(+1.53%) |
Feb 15, 2022 | 25.20 | 26.80 | 25.20 | 26.20 | 4,918 | +1.20(+4.80%) |
Feb 14, 2022 | 25.40 | 26.00 | 24.80 | 25.00 | 3,669 | -0.39(-1.53%) |
Feb 11, 2022 | 25.20 | 26.00 | 25.00 | 25.39 | 4,185 | -0.21(-0.83%) |
Feb 10, 2022 | 26.40 | 26.80 | 25.00 | 25.60 | 2,179 | -0.80(-3.03%) |
Feb 09, 2022 | 26.00 | 27.20 | 25.40 | 26.40 | 3,917 | +0.60(+2.33%) |
Feb 08, 2022 | 26.80 | 26.80 | 25.40 | 25.80 | 1,705 | -1.20(-4.44%) |
Feb 07, 2022 | 25.80 | 27.60 | 24.46 | 27.00 | 6,638 | +2.20(+8.87%) |
Feb 04, 2022 | 24.60 | 25.00 | 23.00 | 24.80 | 7,168 | +0.00(+0.00%) |
Feb 03, 2022 | 25.80 | 24.40 | 24.80 | 2,397 | -1.00(-3.88%) | |
Feb 02, 2022 | 26.40 | 27.00 | 25.40 | 25.80 | 4,142 | -0.40(-1.53%) |
Feb 01, 2022 | 26.20 | 27.20 | 25.66 | 26.20 | 4,210 | +0.40(+1.55%) |
Jan 31, 2022 | 25.20 | 25.80 | 5,525 | +1.20(+4.88%) | ||
Jan 28, 2022 | 24.00 | 24.60 | 23.00 | 24.60 | 2,931 | +0.80(+3.36%) |
Jan 27, 2022 | 24.60 | 25.40 | 23.80 | 23.80 | 4,456 | -1.00(-4.03%) |
Jan 26, 2022 | 25.20 | 26.20 | 24.20 | 24.80 | 4,651 | -0.60(-2.36%) |
Jan 25, 2022 | 25.60 | 26.40 | 25.00 | 25.40 | 5,075 | -0.60(-2.31%) |
Jan 24, 2022 | 24.00 | 26.80 | 23.20 | 26.00 | 6,828 | +0.80(+3.17%) |
Jan 21, 2022 | 27.20 | 27.20 | 25.20 | 25.20 | 6,231 | -2.00(-7.35%) |
Jan 20, 2022 | 28.40 | 29.40 | 27.00 | 27.20 | 6,014 | -1.40(-4.90%) |
Jan 19, 2022 | 29.60 | 29.80 | 28.20 | 28.60 | 8,320 | -1.20(-4.03%) |
Jan 18, 2022 | 30.40 | 31.00 | 29.60 | 29.80 | 5,157 | -1.40(-4.49%) |
Jan 14, 2022 | 31.20 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 31.20 | 34.80 | 30.40 | 31.20 | 17,900 | -0.20(-0.64%) |
Jan 12, 2022 | 30.80 | 32.20 | 30.20 | 31.40 | 9,460 | +0.60(+1.95%) |
Jan 11, 2022 | 30.80 | 31.40 | 30.20 | 30.80 | 2,947 | +0.00(+0.00%) |
Jan 10, 2022 | 31.20 | 31.20 | 29.20 | 30.80 | 7,327 | -0.60(-1.91%) |
Jan 07, 2022 | 31.80 | 32.31 | 30.80 | 31.40 | 5,058 | +0.00(+0.00%) |
Jan 06, 2022 | 32.00 | 32.40 | 30.60 | 31.40 | 9,915 | -1.20(-3.68%) |
Jan 05, 2022 | 34.00 | 35.20 | 32.00 | 32.60 | 11,734 | -1.40(-4.12%) |
Jan 04, 2022 | 34.00 | 34.80 | 32.40 | 34.00 | 9,515 | -0.20(-0.58%) |