Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.93 | 23.93 | 23.65 | 23.65 | 28,072 | -0.35(-1.46%) |
Mar 30, 2022 | 24.07 | 24.07 | 23.96 | 24.00 | 54,770 | +0.03(+0.13%) |
Mar 29, 2022 | 23.99 | 24.04 | 23.80 | 23.97 | 62,676 | +0.67(+2.88%) |
Mar 28, 2022 | 23.45 | 23.45 | 23.19 | 23.30 | 44,627 | -0.07(-0.30%) |
Mar 25, 2022 | 23.23 | 23.38 | 23.21 | 23.37 | 57,935 | +0.22(+0.95%) |
Mar 24, 2022 | 22.98 | 23.27 | 22.90 | 23.15 | 24,314 | +0.07(+0.30%) |
Mar 23, 2022 | 23.11 | 23.44 | 23.03 | 23.08 | 25,874 | -0.16(-0.69%) |
Mar 22, 2022 | 23.50 | 23.51 | 23.15 | 23.24 | 81,494 | +0.19(+0.82%) |
Mar 21, 2022 | 23.30 | 23.34 | 22.99 | 23.05 | 53,125 | +0.06(+0.26%) |
Mar 18, 2022 | 22.77 | 23.06 | 22.75 | 22.99 | 50,925 | +0.20(+0.88%) |
Mar 17, 2022 | 22.66 | 22.93 | 22.60 | 22.79 | 123,066 | +0.02(+0.09%) |
Mar 16, 2022 | 22.80 | 23.10 | 22.39 | 22.77 | 54,211 | +0.22(+0.98%) |
Mar 15, 2022 | 22.47 | 22.58 | 22.26 | 22.55 | 116,159 | +0.12(+0.53%) |
Mar 14, 2022 | 22.60 | 22.65 | 22.35 | 22.43 | 74,203 | +0.61(+2.80%) |
Mar 11, 2022 | 22.29 | 22.29 | 21.82 | 21.82 | 106,181 | +0.12(+0.55%) |
Mar 10, 2022 | 21.70 | 21.95 | 21.60 | 21.70 | 98,138 | -0.18(-0.82%) |
Mar 09, 2022 | 21.74 | 22.03 | 21.62 | 21.88 | 160,950 | +1.05(+5.04%) |
Mar 08, 2022 | 21.00 | 21.16 | 20.64 | 20.83 | 605,617 | +0.78(+3.89%) |
Mar 07, 2022 | 20.67 | 20.73 | 20.00 | 20.05 | 1,153,069 | -0.86(-4.11%) |
Mar 04, 2022 | 21.08 | 21.08 | 20.77 | 20.91 | 627,716 | -0.96(-4.39%) |
Mar 03, 2022 | 22.17 | 22.22 | 21.80 | 21.87 | 377,196 | -0.16(-0.73%) |
Mar 02, 2022 | 21.79 | 22.15 | 21.74 | 22.03 | 139,337 | -0.19(-0.86%) |
Mar 01, 2022 | 22.83 | 22.93 | 22.10 | 22.22 | 84,771 | -1.66(-6.95%) |
Feb 28, 2022 | 23.84 | 24.37 | 23.74 | 23.88 | 54,631 | -0.17(-0.71%) |
Feb 25, 2022 | 24.07 | 24.07 | 23.63 | 24.05 | 51,266 | -1.02(-4.07%) |
Feb 24, 2022 | 25.00 | 25.32 | 24.52 | 25.07 | 30,747 | -0.95(-3.65%) |
Feb 23, 2022 | 26.13 | 26.44 | 25.94 | 26.02 | 23,435 | -0.14(-0.52%) |
Feb 22, 2022 | 26.09 | 26.18 | 26.07 | 26.16 | 22,336 | -0.54(-2.04%) |
Feb 18, 2022 | 26.70 | 0 | -0.03(-0.11%) | |||
Feb 17, 2022 | 26.84 | 26.84 | 26.59 | 26.73 | 64,693 | -0.35(-1.29%) |
Feb 16, 2022 | 26.81 | 27.26 | 26.81 | 27.08 | 21,153 | +0.25(+0.95%) |
Feb 15, 2022 | 26.75 | 26.84 | 26.73 | 26.82 | 11,500 | +0.27(+1.04%) |
Feb 14, 2022 | 26.59 | 26.59 | 26.35 | 26.55 | 19,936 | -0.30(-1.12%) |
Feb 11, 2022 | 26.97 | 27.30 | 26.85 | 26.85 | 16,646 | -0.23(-0.85%) |
Feb 10, 2022 | 27.21 | 27.31 | 27.06 | 27.08 | 17,187 | -0.41(-1.49%) |
Feb 09, 2022 | 27.43 | 27.55 | 27.41 | 27.49 | 16,067 | +0.34(+1.25%) |
Feb 08, 2022 | 27.14 | 27.32 | 27.07 | 27.15 | 17,540 | +0.24(+0.89%) |
Feb 07, 2022 | 26.90 | 27.00 | 26.88 | 26.91 | 33,861 | -0.06(-0.22%) |
Feb 04, 2022 | 26.87 | 27.03 | 26.79 | 26.97 | 15,050 | -0.59(-2.14%) |
Feb 03, 2022 | 27.61 | 27.55 | 27.56 | 12,107 | -0.17(-0.61%) | |
Feb 02, 2022 | 27.72 | 27.75 | 27.62 | 27.73 | 16,929 | +0.09(+0.33%) |
Feb 01, 2022 | 27.40 | 27.65 | 27.40 | 27.64 | 25,028 | +0.32(+1.17%) |
Jan 31, 2022 | 27.07 | 27.32 | 27.05 | 27.32 | 15,356 | +0.06(+0.22%) |
Jan 28, 2022 | 26.98 | 27.46 | 26.98 | 27.26 | 23,382 | +0.09(+0.33%) |
Jan 27, 2022 | 27.39 | 27.44 | 27.15 | 27.17 | 18,631 | +0.03(+0.11%) |
Jan 26, 2022 | 27.48 | 27.48 | 27.06 | 27.14 | 52,474 | +0.03(+0.11%) |
Jan 25, 2022 | 27.02 | 27.20 | 26.74 | 27.11 | 30,718 | +0.38(+1.42%) |
Jan 24, 2022 | 26.38 | 26.75 | 26.22 | 26.73 | 31,467 | +0.21(+0.79%) |
Jan 21, 2022 | 26.61 | 26.76 | 26.43 | 26.52 | 20,114 | -0.03(-0.11%) |
Jan 20, 2022 | 26.56 | 26.76 | 26.43 | 26.55 | 34,054 | -0.14(-0.52%) |
Jan 19, 2022 | 26.65 | 26.75 | 26.55 | 26.69 | 20,042 | +0.00(+0.00%) |
Jan 18, 2022 | 26.67 | 26.78 | 26.63 | 26.69 | 29,067 | +0.28(+1.06%) |
Jan 14, 2022 | 26.41 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 26.33 | 26.40 | 26.29 | 26.41 | 82,993 | +0.13(+0.49%) |
Jan 12, 2022 | 26.02 | 26.30 | 26.02 | 26.28 | 27,908 | +0.56(+2.18%) |
Jan 11, 2022 | 25.54 | 25.72 | 25.54 | 25.72 | 9,151 | +0.07(+0.27%) |
Jan 10, 2022 | 25.55 | 25.70 | 25.42 | 25.65 | 39,387 | -0.08(-0.31%) |
Jan 07, 2022 | 25.53 | 25.73 | 25.53 | 25.73 | 12,796 | +0.23(+0.90%) |
Jan 06, 2022 | 25.63 | 25.63 | 25.47 | 25.50 | 22,751 | +0.12(+0.49%) |
Jan 05, 2022 | 25.46 | 25.55 | 25.26 | 25.38 | 28,521 | +0.11(+0.46%) |
Jan 04, 2022 | 25.22 | 25.39 | 25.22 | 25.26 | 14,621 | +0.30(+1.20%) |