Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.27 | 25.32 | 24.30 | 24.43 | 1,785,001 | -0.96(-3.79%) |
Mar 30, 2022 | 26.33 | 26.66 | 25.26 | 25.39 | 1,324,687 | -1.19(-4.47%) |
Mar 29, 2022 | 25.69 | 26.89 | 25.53 | 26.58 | 1,859,037 | +1.41(+5.59%) |
Mar 28, 2022 | 25.36 | 25.49 | 24.70 | 25.18 | 1,451,267 | -0.11(-0.45%) |
Mar 25, 2022 | 26.23 | 26.23 | 25.01 | 25.29 | 2,022,047 | -0.77(-2.95%) |
Mar 24, 2022 | 25.70 | 26.23 | 25.12 | 26.06 | 1,811,164 | +0.50(+1.95%) |
Mar 23, 2022 | 27.02 | 27.02 | 25.15 | 25.56 | 3,527,375 | -1.85(-6.76%) |
Mar 22, 2022 | 26.72 | 27.63 | 26.72 | 27.41 | 1,185,564 | +0.95(+3.60%) |
Mar 21, 2022 | 27.20 | 27.33 | 26.12 | 26.46 | 1,288,404 | -0.87(-3.20%) |
Mar 18, 2022 | 26.73 | 27.48 | 26.28 | 27.34 | 2,024,216 | +0.52(+1.92%) |
Mar 17, 2022 | 26.74 | 26.94 | 26.13 | 26.82 | 1,140,336 | -0.03(-0.10%) |
Mar 16, 2022 | 26.30 | 27.39 | 26.13 | 26.85 | 2,223,319 | +0.75(+2.88%) |
Mar 15, 2022 | 25.77 | 26.39 | 25.21 | 26.09 | 2,049,130 | +0.29(+1.12%) |
Mar 14, 2022 | 26.36 | 27.04 | 25.74 | 25.81 | 939,200 | -0.49(-1.86%) |
Mar 11, 2022 | 26.97 | 26.97 | 26.23 | 26.30 | 1,268,957 | -0.27(-1.00%) |
Mar 10, 2022 | 26.47 | 26.60 | 25.15 | 26.56 | 1,559,429 | +0.15(+0.55%) |
Mar 09, 2022 | 26.13 | 26.92 | 25.74 | 26.42 | 2,191,927 | +1.24(+4.93%) |
Mar 08, 2022 | 24.84 | 25.96 | 24.67 | 25.17 | 1,873,574 | +0.56(+2.26%) |
Mar 07, 2022 | 26.25 | 26.37 | 24.40 | 24.62 | 3,207,676 | -1.65(-6.29%) |
Mar 04, 2022 | 27.00 | 27.28 | 25.65 | 26.27 | 2,771,914 | -0.85(-3.13%) |
Mar 03, 2022 | 27.71 | 27.91 | 26.63 | 27.12 | 2,046,336 | -0.51(-1.86%) |
Mar 02, 2022 | 25.78 | 28.52 | 25.70 | 27.63 | 2,700,561 | +0.73(+2.71%) |
Mar 01, 2022 | 26.30 | 28.51 | 26.06 | 26.90 | 3,458,511 | +0.60(+2.28%) |
Feb 28, 2022 | 25.52 | 26.46 | 25.27 | 26.30 | 2,359,882 | +0.51(+1.99%) |
Feb 25, 2022 | 25.18 | 26.69 | 25.56 | 25.79 | 2,626,604 | +0.13(+0.50%) |
Feb 24, 2022 | 23.69 | 25.85 | 23.44 | 25.66 | 4,032,948 | +1.03(+4.17%) |
Feb 23, 2022 | 27.20 | 27.42 | 23.81 | 24.63 | 8,004,128 | -2.56(-9.42%) |
Feb 22, 2022 | 27.68 | 28.47 | 27.08 | 27.20 | 3,969,247 | -0.29(-1.06%) |
Feb 18, 2022 | 27.49 | 0 | -0.28(-1.02%) | |||
Feb 17, 2022 | 27.95 | 28.38 | 27.59 | 27.77 | 756,761 | -0.40(-1.43%) |
Feb 16, 2022 | 28.42 | 28.67 | 27.94 | 28.17 | 829,385 | -0.30(-1.05%) |
Feb 15, 2022 | 28.46 | 29.04 | 28.41 | 28.47 | 894,805 | +0.37(+1.31%) |
Feb 14, 2022 | 28.21 | 28.57 | 27.87 | 28.10 | 705,343 | -0.20(-0.70%) |
Feb 11, 2022 | 28.64 | 28.84 | 27.94 | 28.30 | 998,815 | -0.25(-0.87%) |
Feb 10, 2022 | 29.26 | 29.80 | 28.27 | 28.55 | 1,228,971 | -1.12(-3.78%) |
Feb 09, 2022 | 29.35 | 29.90 | 29.22 | 29.67 | 715,303 | +0.40(+1.38%) |
Feb 08, 2022 | 28.47 | 29.64 | 28.39 | 29.27 | 951,405 | +0.81(+2.86%) |
Feb 07, 2022 | 27.85 | 28.69 | 27.62 | 28.45 | 1,066,252 | +0.64(+2.31%) |
Feb 04, 2022 | 28.39 | 28.45 | 26.92 | 27.81 | 1,672,309 | -0.63(-2.20%) |
Feb 03, 2022 | 28.69 | 28.37 | 28.44 | 950,955 | -0.69(-2.38%) | |
Feb 02, 2022 | 29.74 | 29.77 | 28.40 | 29.13 | 1,283,750 | -0.32(-1.08%) |
Feb 01, 2022 | 28.45 | 29.51 | 28.27 | 29.45 | 1,238,881 | +1.01(+3.55%) |
Jan 31, 2022 | 27.91 | 28.57 | 28.44 | 1,210,206 | +0.47(+1.68%) | |
Jan 28, 2022 | 27.91 | 28.03 | 26.89 | 27.97 | 1,294,189 | +0.09(+0.31%) |
Jan 27, 2022 | 28.25 | 28.55 | 27.49 | 27.88 | 1,295,036 | +0.09(+0.31%) |
Jan 26, 2022 | 28.89 | 29.37 | 27.62 | 27.80 | 1,376,079 | -0.54(-1.90%) |
Jan 25, 2022 | 28.18 | 28.74 | 27.19 | 28.33 | 1,768,692 | -0.53(-1.84%) |
Jan 24, 2022 | 27.02 | 28.95 | 26.42 | 28.87 | 4,044,941 | +2.12(+7.91%) |
Jan 21, 2022 | 27.91 | 27.93 | 26.23 | 26.75 | 4,916,256 | -1.27(-4.52%) |
Jan 20, 2022 | 31.10 | 31.11 | 27.56 | 28.02 | 4,305,533 | -2.91(-9.42%) |
Jan 19, 2022 | 31.09 | 31.24 | 30.58 | 30.93 | 1,335,972 | -0.02(-0.06%) |
Jan 18, 2022 | 31.48 | 31.68 | 30.60 | 30.95 | 1,530,666 | -0.81(-2.56%) |
Jan 14, 2022 | 31.76 | 0 | -0.57(-1.77%) | |||
Jan 13, 2022 | 32.38 | 32.81 | 32.07 | 32.33 | 906,148 | +0.13(+0.40%) |
Jan 12, 2022 | 32.20 | 32.57 | 31.80 | 32.21 | 799,218 | +0.16(+0.51%) |
Jan 11, 2022 | 32.86 | 33.05 | 31.74 | 32.04 | 1,089,539 | -0.79(-2.40%) |
Jan 10, 2022 | 33.06 | 33.07 | 32.09 | 32.83 | 993,741 | -0.23(-0.70%) |
Jan 07, 2022 | 33.59 | 34.04 | 32.62 | 33.06 | 1,144,918 | -0.59(-1.76%) |
Jan 06, 2022 | 33.41 | 34.08 | 33.01 | 33.65 | 965,144 | +0.37(+1.11%) |
Jan 05, 2022 | 33.51 | 33.95 | 33.13 | 33.29 | 1,746,171 | -0.21(-0.64%) |
Jan 04, 2022 | 34.85 | 35.16 | 33.41 | 33.50 | 1,016,462 | -1.40(-4.00%) |