Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.79 | 26.08 | 25.43 | 25.44 | 2,702,360 | -0.43(-1.66%) |
Mar 30, 2022 | 26.31 | 26.51 | 25.75 | 25.87 | 1,969,323 | -0.27(-1.05%) |
Mar 29, 2022 | 25.71 | 26.19 | 25.62 | 26.14 | 3,163,473 | +0.89(+3.54%) |
Mar 28, 2022 | 25.03 | 25.25 | 24.74 | 25.25 | 1,751,799 | +0.14(+0.57%) |
Mar 25, 2022 | 24.96 | 25.30 | 24.87 | 25.10 | 2,802,269 | +0.21(+0.83%) |
Mar 24, 2022 | 24.67 | 24.90 | 24.54 | 24.89 | 2,116,101 | +0.34(+1.40%) |
Mar 23, 2022 | 25.15 | 25.23 | 24.53 | 24.55 | 2,437,350 | -0.78(-3.10%) |
Mar 22, 2022 | 25.29 | 25.57 | 25.18 | 25.34 | 2,164,067 | +0.40(+1.59%) |
Mar 21, 2022 | 25.19 | 25.53 | 24.69 | 24.94 | 3,583,647 | -0.24(-0.97%) |
Mar 18, 2022 | 25.18 | 25.38 | 24.75 | 25.18 | 7,383,275 | -0.02(-0.07%) |
Mar 17, 2022 | 24.88 | 25.26 | 24.73 | 25.20 | 3,416,734 | +0.06(+0.25%) |
Mar 16, 2022 | 24.76 | 25.55 | 24.52 | 25.14 | 5,025,684 | +0.81(+3.34%) |
Mar 15, 2022 | 24.42 | 24.75 | 23.86 | 24.33 | 4,459,444 | +0.13(+0.52%) |
Mar 14, 2022 | 25.07 | 25.20 | 24.01 | 24.20 | 4,809,524 | -0.39(-1.58%) |
Mar 11, 2022 | 24.91 | 25.12 | 24.57 | 24.59 | 3,979,615 | +0.03(+0.11%) |
Mar 10, 2022 | 25.22 | 25.50 | 23.89 | 24.56 | 5,422,717 | -1.18(-4.59%) |
Mar 09, 2022 | 25.70 | 26.09 | 25.66 | 25.74 | 3,963,140 | +0.84(+3.37%) |
Mar 08, 2022 | 24.80 | 25.50 | 24.56 | 24.90 | 3,075,791 | +0.36(+1.47%) |
Mar 07, 2022 | 25.25 | 25.38 | 24.40 | 24.54 | 3,771,963 | -0.89(-3.51%) |
Mar 04, 2022 | 25.80 | 25.87 | 25.04 | 25.44 | 2,784,288 | -0.91(-3.46%) |
Mar 03, 2022 | 26.68 | 26.97 | 26.07 | 26.35 | 3,271,469 | -0.22(-0.81%) |
Mar 02, 2022 | 25.58 | 26.68 | 25.48 | 26.56 | 3,066,328 | +1.24(+4.88%) |
Mar 01, 2022 | 26.56 | 26.73 | 25.22 | 25.33 | 3,719,453 | -1.49(-5.55%) |
Feb 28, 2022 | 26.60 | 27.13 | 26.46 | 26.82 | 3,231,992 | -0.43(-1.59%) |
Feb 25, 2022 | 26.24 | 27.26 | 26.59 | 27.25 | 3,244,446 | +1.13(+4.32%) |
Feb 24, 2022 | 25.41 | 26.23 | 24.98 | 26.12 | 2,828,812 | -0.06(-0.24%) |
Feb 23, 2022 | 26.88 | 27.03 | 26.11 | 26.18 | 2,541,251 | -0.43(-1.63%) |
Feb 22, 2022 | 27.31 | 27.31 | 26.25 | 26.62 | 3,184,053 | -0.78(-2.83%) |
Feb 18, 2022 | 27.39 | 0 | +0.23(+0.86%) | |||
Feb 17, 2022 | 28.00 | 28.04 | 27.08 | 27.16 | 1,810,790 | -1.15(-4.05%) |
Feb 16, 2022 | 27.78 | 28.44 | 27.78 | 28.30 | 1,933,605 | +0.28(+1.00%) |
Feb 15, 2022 | 27.75 | 28.10 | 27.69 | 28.02 | 1,954,309 | +0.60(+2.20%) |
Feb 14, 2022 | 27.60 | 27.94 | 27.02 | 27.42 | 2,848,226 | -0.21(-0.75%) |
Feb 11, 2022 | 28.22 | 28.60 | 27.41 | 27.63 | 3,102,515 | -0.69(-2.42%) |
Feb 10, 2022 | 27.92 | 29.79 | 27.92 | 28.31 | 4,629,314 | +0.05(+0.16%) |
Feb 09, 2022 | 28.14 | 28.46 | 28.03 | 28.27 | 3,100,336 | +0.36(+1.29%) |
Feb 08, 2022 | 28.15 | 28.37 | 27.75 | 27.91 | 2,920,193 | -0.13(-0.45%) |
Feb 07, 2022 | 28.04 | 28.51 | 27.83 | 28.03 | 3,878,084 | -0.04(-0.13%) |
Feb 04, 2022 | 27.88 | 28.39 | 27.74 | 28.07 | 2,606,628 | +0.14(+0.52%) |
Feb 03, 2022 | 28.98 | 27.88 | 27.92 | 3,073,422 | -1.08(-3.73%) | |
Feb 02, 2022 | 28.99 | 29.05 | 28.48 | 29.01 | 4,417,919 | +0.02(+0.06%) |
Feb 01, 2022 | 29.63 | 29.71 | 28.38 | 28.99 | 7,675,072 | +0.15(+0.53%) |
Jan 31, 2022 | 27.97 | 28.85 | 28.84 | 10,149,192 | +0.67(+2.37%) | |
Jan 28, 2022 | 27.86 | 28.19 | 27.30 | 28.17 | 4,916,877 | -0.09(-0.32%) |
Jan 27, 2022 | 28.99 | 29.46 | 28.05 | 28.26 | 2,696,622 | -0.37(-1.29%) |
Jan 26, 2022 | 29.04 | 29.48 | 28.25 | 28.63 | 2,796,302 | +0.17(+0.60%) |
Jan 25, 2022 | 27.96 | 28.77 | 27.41 | 28.46 | 4,051,298 | -0.13(-0.44%) |
Jan 24, 2022 | 28.03 | 28.69 | 27.25 | 28.58 | 3,813,344 | -0.12(-0.41%) |
Jan 21, 2022 | 29.23 | 29.33 | 28.62 | 28.70 | 2,994,835 | -0.81(-2.75%) |
Jan 20, 2022 | 30.81 | 30.87 | 29.46 | 29.51 | 2,546,529 | -0.99(-3.25%) |
Jan 19, 2022 | 31.35 | 31.35 | 30.38 | 30.50 | 2,747,599 | -0.40(-1.28%) |
Jan 18, 2022 | 31.60 | 31.73 | 30.54 | 30.90 | 3,589,962 | -0.91(-2.86%) |
Jan 14, 2022 | 31.81 | 0 | +0.31(+0.97%) | |||
Jan 13, 2022 | 31.74 | 32.02 | 31.44 | 31.51 | 2,668,606 | -0.17(-0.54%) |
Jan 12, 2022 | 32.64 | 32.88 | 31.68 | 31.68 | 3,385,081 | -0.76(-2.34%) |
Jan 11, 2022 | 31.78 | 32.44 | 31.60 | 32.43 | 3,390,913 | +0.94(+2.98%) |
Jan 10, 2022 | 31.95 | 32.21 | 30.86 | 31.50 | 4,630,256 | -0.22(-0.68%) |
Jan 07, 2022 | 30.95 | 31.78 | 30.76 | 31.71 | 3,481,058 | +0.96(+3.11%) |
Jan 06, 2022 | 30.79 | 31.05 | 30.26 | 30.76 | 2,161,832 | +0.22(+0.71%) |
Jan 05, 2022 | 31.09 | 31.51 | 30.53 | 30.54 | 4,087,627 | -0.32(-1.05%) |
Jan 04, 2022 | 30.35 | 31.03 | 30.27 | 30.86 | 1,901,059 | +0.73(+2.42%) |