Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.92 | 26.94 | 26.59 | 26.61 | 958,572 | -0.26(-0.98%) |
Mar 30, 2022 | 27.11 | 27.22 | 26.78 | 26.88 | 998,513 | -0.48(-1.76%) |
Mar 29, 2022 | 27.34 | 27.49 | 27.19 | 27.36 | 1,347,553 | +1.27(+4.86%) |
Mar 28, 2022 | 26.27 | 26.32 | 26.01 | 26.09 | 732,680 | -0.22(-0.84%) |
Mar 25, 2022 | 26.28 | 26.35 | 26.15 | 26.31 | 667,217 | -0.04(-0.14%) |
Mar 24, 2022 | 26.29 | 26.40 | 26.06 | 26.35 | 869,523 | +0.10(+0.39%) |
Mar 23, 2022 | 26.46 | 26.55 | 26.24 | 26.25 | 713,767 | -0.13(-0.49%) |
Mar 22, 2022 | 26.40 | 26.48 | 26.30 | 26.38 | 834,269 | +0.26(+0.99%) |
Mar 21, 2022 | 26.24 | 26.31 | 25.98 | 26.12 | 912,436 | -0.08(-0.32%) |
Mar 18, 2022 | 26.01 | 26.20 | 25.85 | 26.20 | 880,679 | +0.07(+0.28%) |
Mar 17, 2022 | 26.14 | 26.14 | 25.83 | 26.13 | 1,041,186 | -0.04(-0.14%) |
Mar 16, 2022 | 25.76 | 26.16 | 25.73 | 26.16 | 1,506,157 | +1.04(+4.12%) |
Mar 15, 2022 | 24.85 | 25.15 | 24.80 | 25.13 | 1,447,552 | +0.46(+1.88%) |
Mar 14, 2022 | 24.80 | 24.99 | 24.60 | 24.66 | 1,202,122 | +0.19(+0.79%) |
Mar 11, 2022 | 25.04 | 25.11 | 24.47 | 24.47 | 1,522,516 | -0.68(-2.69%) |
Mar 10, 2022 | 25.23 | 25.34 | 24.85 | 25.15 | 1,435,866 | -0.08(-0.33%) |
Mar 09, 2022 | 25.07 | 25.37 | 24.98 | 25.23 | 1,317,952 | +0.81(+3.33%) |
Mar 08, 2022 | 24.57 | 24.90 | 24.20 | 24.41 | 2,113,239 | -0.27(-1.09%) |
Mar 07, 2022 | 25.32 | 25.34 | 24.64 | 24.68 | 1,845,752 | -1.23(-4.75%) |
Mar 04, 2022 | 26.26 | 26.43 | 25.66 | 25.91 | 1,948,126 | -0.76(-2.84%) |
Mar 03, 2022 | 27.10 | 27.16 | 26.62 | 26.67 | 1,484,320 | -0.72(-2.63%) |
Mar 02, 2022 | 27.51 | 27.51 | 27.18 | 27.39 | 1,699,841 | -0.19(-0.70%) |
Mar 01, 2022 | 28.14 | 28.21 | 27.47 | 27.59 | 1,406,478 | -0.68(-2.42%) |
Feb 28, 2022 | 28.11 | 28.35 | 28.01 | 28.27 | 1,451,147 | -0.45(-1.58%) |
Feb 25, 2022 | 28.36 | 28.75 | 28.51 | 28.73 | 849,113 | +0.44(+1.57%) |
Feb 24, 2022 | 28.15 | 28.31 | 27.83 | 28.28 | 1,970,532 | -0.18(-0.65%) |
Feb 23, 2022 | 28.97 | 29.04 | 28.42 | 28.47 | 1,051,556 | -0.38(-1.31%) |
Feb 22, 2022 | 29.13 | 29.16 | 28.73 | 28.85 | 1,190,508 | -0.64(-2.16%) |
Feb 18, 2022 | 29.48 | 0 | +0.29(+0.98%) | |||
Feb 17, 2022 | 29.44 | 29.52 | 29.16 | 29.20 | 1,233,441 | -0.38(-1.28%) |
Feb 16, 2022 | 29.60 | 29.74 | 29.36 | 29.58 | 1,661,361 | +0.23(+0.79%) |
Feb 15, 2022 | 29.00 | 29.37 | 29.00 | 29.35 | 1,293,951 | +0.98(+3.46%) |
Feb 14, 2022 | 28.53 | 28.68 | 28.16 | 28.36 | 1,700,999 | +0.18(+0.66%) |
Feb 11, 2022 | 28.46 | 28.61 | 28.15 | 28.18 | 1,085,456 | -0.28(-0.98%) |
Feb 10, 2022 | 28.68 | 29.04 | 28.43 | 28.46 | 1,511,568 | +0.24(+0.85%) |
Feb 09, 2022 | 27.86 | 28.36 | 27.79 | 28.22 | 1,675,060 | +0.83(+3.04%) |
Feb 08, 2022 | 27.37 | 27.42 | 27.25 | 27.38 | 1,143,717 | +0.05(+0.17%) |
Feb 07, 2022 | 27.40 | 27.44 | 27.21 | 27.34 | 1,073,261 | -0.06(-0.20%) |
Feb 04, 2022 | 27.42 | 27.47 | 27.17 | 27.39 | 971,740 | -0.22(-0.80%) |
Feb 03, 2022 | 27.72 | 27.62 | 27.62 | 1,091,550 | +0.07(+0.27%) | |
Feb 02, 2022 | 27.43 | 27.59 | 27.29 | 27.54 | 1,089,022 | +0.55(+2.02%) |
Feb 01, 2022 | 26.75 | 27.02 | 26.69 | 27.00 | 1,329,076 | -0.34(-1.25%) |
Jan 31, 2022 | 26.84 | 27.35 | 27.34 | 1,157,502 | +0.51(+1.90%) | |
Jan 28, 2022 | 26.72 | 26.83 | 26.36 | 26.83 | 1,339,077 | +0.01(+0.03%) |
Jan 27, 2022 | 27.16 | 27.32 | 26.65 | 26.82 | 1,680,419 | -0.34(-1.26%) |
Jan 26, 2022 | 27.37 | 27.46 | 26.98 | 27.16 | 2,088,269 | -0.43(-1.54%) |
Jan 25, 2022 | 27.36 | 27.74 | 27.06 | 27.59 | 1,632,244 | +0.27(+0.98%) |
Jan 24, 2022 | 27.21 | 27.37 | 26.72 | 27.32 | 1,734,495 | -0.23(-0.84%) |
Jan 21, 2022 | 27.99 | 28.01 | 27.44 | 27.55 | 1,687,400 | +0.29(+1.05%) |
Jan 20, 2022 | 27.66 | 27.70 | 27.24 | 27.26 | 1,326,136 | -0.29(-1.04%) |
Jan 19, 2022 | 28.11 | 28.14 | 27.53 | 27.55 | 1,485,427 | -0.58(-2.07%) |
Jan 18, 2022 | 28.23 | 28.31 | 28.05 | 28.13 | 1,282,247 | -0.26(-0.91%) |
Jan 14, 2022 | 28.39 | 0 | -0.19(-0.65%) | |||
Jan 13, 2022 | 28.48 | 28.79 | 28.42 | 28.58 | 1,192,754 | +0.23(+0.82%) |
Jan 12, 2022 | 28.22 | 28.36 | 28.17 | 28.35 | 786,474 | +0.28(+0.99%) |
Jan 11, 2022 | 27.88 | 28.08 | 27.76 | 28.07 | 874,739 | +0.62(+2.26%) |
Jan 10, 2022 | 27.52 | 27.61 | 27.11 | 27.45 | 1,231,328 | -0.07(-0.27%) |
Jan 07, 2022 | 27.53 | 27.56 | 27.32 | 27.52 | 700,684 | +0.02(+0.07%) |
Jan 06, 2022 | 27.47 | 27.57 | 27.17 | 27.50 | 941,962 | +0.43(+1.57%) |
Jan 05, 2022 | 27.42 | 27.57 | 27.08 | 27.08 | 1,319,261 | -0.20(-0.75%) |
Jan 04, 2022 | 26.74 | 27.51 | 26.71 | 27.28 | 1,965,232 | +0.62(+2.32%) |