Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.62 | 25.64 | 24.99 | 25.11 | 1,271,932 | -0.69(-2.67%) |
Mar 30, 2022 | 26.59 | 26.71 | 25.73 | 25.80 | 1,475,950 | -1.06(-3.95%) |
Mar 29, 2022 | 25.97 | 27.02 | 25.93 | 26.86 | 1,405,816 | +1.30(+5.09%) |
Mar 28, 2022 | 25.39 | 25.75 | 25.01 | 25.56 | 1,415,532 | +0.09(+0.35%) |
Mar 25, 2022 | 25.72 | 25.86 | 25.28 | 25.47 | 1,197,855 | +0.05(+0.20%) |
Mar 24, 2022 | 25.14 | 25.63 | 24.87 | 25.42 | 1,448,663 | +0.47(+1.88%) |
Mar 23, 2022 | 26.06 | 26.11 | 24.91 | 24.95 | 1,819,448 | -1.37(-5.21%) |
Mar 22, 2022 | 26.70 | 27.08 | 26.07 | 26.32 | 1,192,425 | +0.06(+0.23%) |
Mar 21, 2022 | 26.80 | 26.91 | 25.93 | 26.26 | 1,502,531 | -0.57(-2.12%) |
Mar 18, 2022 | 26.95 | 27.10 | 26.55 | 26.83 | 2,203,524 | -0.30(-1.11%) |
Mar 17, 2022 | 26.54 | 27.17 | 26.22 | 27.13 | 1,103,274 | +0.38(+1.42%) |
Mar 16, 2022 | 26.45 | 27.34 | 26.11 | 26.75 | 1,414,519 | +0.73(+2.81%) |
Mar 15, 2022 | 25.99 | 26.62 | 25.27 | 26.02 | 1,397,367 | +0.02(+0.08%) |
Mar 14, 2022 | 26.26 | 26.87 | 25.75 | 26.00 | 1,787,811 | +0.16(+0.62%) |
Mar 11, 2022 | 26.40 | 26.63 | 25.80 | 25.84 | 1,390,434 | -0.34(-1.30%) |
Mar 10, 2022 | 25.50 | 26.20 | 25.30 | 26.18 | 1,225,662 | +0.21(+0.81%) |
Mar 09, 2022 | 25.98 | 26.61 | 25.94 | 25.97 | 1,496,424 | +0.59(+2.32%) |
Mar 08, 2022 | 24.30 | 26.28 | 24.14 | 25.38 | 2,509,725 | +1.42(+5.93%) |
Mar 07, 2022 | 25.26 | 25.42 | 23.94 | 23.96 | 2,347,629 | -1.36(-5.37%) |
Mar 04, 2022 | 27.06 | 27.27 | 25.14 | 25.32 | 2,866,137 | -1.77(-6.53%) |
Mar 03, 2022 | 28.42 | 28.49 | 26.86 | 27.09 | 2,629,058 | -1.32(-4.65%) |
Mar 02, 2022 | 28.39 | 29.08 | 27.07 | 28.41 | 4,368,905 | +1.34(+4.95%) |
Mar 01, 2022 | 27.29 | 27.58 | 26.67 | 27.07 | 3,603,167 | -0.44(-1.60%) |
Feb 28, 2022 | 26.40 | 27.57 | 26.36 | 27.51 | 3,557,667 | +0.70(+2.61%) |
Feb 25, 2022 | 26.39 | 27.02 | 26.30 | 26.81 | 2,212,776 | +0.28(+1.06%) |
Feb 24, 2022 | 24.76 | 26.64 | 24.61 | 26.53 | 2,087,492 | +1.19(+4.70%) |
Feb 23, 2022 | 25.77 | 25.84 | 25.01 | 25.34 | 2,070,211 | -0.25(-0.98%) |
Feb 22, 2022 | 26.38 | 26.63 | 25.52 | 25.59 | 2,351,064 | -1.03(-3.87%) |
Feb 18, 2022 | 26.62 | 0 | +0.41(+1.56%) | |||
Feb 17, 2022 | 26.64 | 26.94 | 26.03 | 26.21 | 1,943,197 | -0.72(-2.67%) |
Feb 16, 2022 | 27.36 | 28.06 | 26.91 | 26.93 | 1,748,298 | -0.61(-2.21%) |
Feb 15, 2022 | 27.47 | 28.00 | 26.71 | 27.54 | 2,649,949 | -0.05(-0.18%) |
Feb 14, 2022 | 28.06 | 28.25 | 27.30 | 27.59 | 1,578,610 | -0.39(-1.39%) |
Feb 11, 2022 | 29.40 | 29.58 | 27.92 | 27.98 | 3,309,502 | -1.72(-5.79%) |
Feb 10, 2022 | 29.58 | 30.52 | 29.53 | 29.70 | 1,313,874 | -0.29(-0.97%) |
Feb 09, 2022 | 29.90 | 30.24 | 29.71 | 29.99 | 1,353,685 | +0.21(+0.71%) |
Feb 08, 2022 | 29.27 | 30.12 | 29.21 | 29.78 | 1,661,066 | +0.45(+1.53%) |
Feb 07, 2022 | 28.79 | 29.61 | 28.51 | 29.33 | 1,796,578 | +0.72(+2.52%) |
Feb 04, 2022 | 27.64 | 28.80 | 27.42 | 28.61 | 1,580,366 | +0.52(+1.85%) |
Feb 03, 2022 | 28.32 | 29.06 | 28.06 | 28.09 | 1,197,093 | -0.42(-1.47%) |
Feb 02, 2022 | 29.42 | 29.56 | 28.18 | 28.51 | 1,441,123 | -0.92(-3.13%) |
Feb 01, 2022 | 28.72 | 29.48 | 28.31 | 29.43 | 1,714,461 | +0.71(+2.47%) |
Jan 31, 2022 | 27.57 | 28.74 | 28.72 | 1,537,146 | +0.62(+2.21%) | |
Jan 28, 2022 | 28.27 | 28.41 | 27.24 | 28.10 | 2,360,135 | -0.07(-0.25%) |
Jan 27, 2022 | 28.74 | 29.51 | 27.98 | 28.17 | 2,207,367 | -0.16(-0.56%) |
Jan 26, 2022 | 29.41 | 30.06 | 28.16 | 28.33 | 2,581,831 | -0.78(-2.68%) |
Jan 25, 2022 | 28.55 | 29.84 | 28.31 | 29.11 | 3,020,276 | +0.14(+0.48%) |
Jan 24, 2022 | 26.44 | 29.03 | 26.08 | 28.97 | 3,548,011 | +2.55(+9.65%) |
Jan 21, 2022 | 26.12 | 27.11 | 26.05 | 26.42 | 2,674,098 | -0.04(-0.15%) |
Jan 20, 2022 | 28.07 | 28.35 | 26.32 | 26.46 | 1,987,485 | -1.46(-5.23%) |
Jan 19, 2022 | 28.07 | 28.62 | 27.89 | 27.92 | 1,873,465 | -0.13(-0.46%) |
Jan 18, 2022 | 27.60 | 28.58 | 27.31 | 28.05 | 2,143,768 | -0.10(-0.36%) |
Jan 14, 2022 | 28.15 | 0 | +0.20(+0.72%) | |||
Jan 13, 2022 | 27.94 | 28.51 | 27.60 | 27.95 | 1,848,091 | +0.18(+0.65%) |
Jan 12, 2022 | 28.25 | 28.80 | 27.54 | 27.77 | 3,045,299 | -0.94(-3.27%) |
Jan 11, 2022 | 28.67 | 29.27 | 28.40 | 28.71 | 2,757,347 | +0.51(+1.81%) |
Jan 10, 2022 | 28.30 | 28.54 | 27.04 | 28.20 | 2,798,023 | -0.53(-1.84%) |
Jan 07, 2022 | 28.71 | 29.25 | 28.31 | 28.73 | 1,666,049 | -0.53(-1.81%) |
Jan 06, 2022 | 29.02 | 29.41 | 28.10 | 29.26 | 1,618,471 | +0.53(+1.84%) |
Jan 05, 2022 | 29.66 | 30.03 | 28.64 | 28.73 | 1,592,076 | -0.98(-3.30%) |
Jan 04, 2022 | 29.67 | 30.29 | 29.40 | 29.71 | 2,243,807 | -0.09(-0.30%) |