Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.66 | 26.00 | 25.08 | 25.16 | 45,425 | -0.96(-3.68%) |
Mar 30, 2022 | 26.31 | 26.31 | 26.06 | 26.12 | 35,355 | -0.86(-3.19%) |
Mar 29, 2022 | 27.44 | 27.50 | 26.78 | 26.98 | 178,107 | +0.94(+3.61%) |
Mar 28, 2022 | 26.02 | 26.05 | 25.71 | 26.04 | 36,528 | +0.50(+1.96%) |
Mar 25, 2022 | 25.58 | 25.77 | 25.30 | 25.54 | 34,864 | -0.64(-2.44%) |
Mar 24, 2022 | 25.95 | 26.59 | 25.63 | 26.18 | 25,073 | +0.07(+0.27%) |
Mar 23, 2022 | 25.92 | 26.18 | 25.86 | 26.11 | 44,038 | -0.41(-1.55%) |
Mar 22, 2022 | 26.59 | 26.64 | 26.22 | 26.52 | 70,525 | +0.26(+0.99%) |
Mar 21, 2022 | 26.49 | 26.74 | 25.86 | 26.26 | 24,787 | -0.09(-0.34%) |
Mar 18, 2022 | 26.04 | 26.37 | 25.30 | 26.35 | 25,083 | -0.03(-0.11%) |
Mar 17, 2022 | 25.93 | 26.55 | 25.90 | 26.38 | 35,620 | +0.01(+0.04%) |
Mar 16, 2022 | 25.84 | 26.58 | 25.68 | 26.37 | 33,168 | +1.08(+4.27%) |
Mar 15, 2022 | 25.30 | 25.53 | 24.99 | 25.29 | 211,404 | -0.25(-0.98%) |
Mar 14, 2022 | 25.83 | 25.93 | 25.42 | 25.54 | 92,576 | +0.78(+3.15%) |
Mar 11, 2022 | 25.24 | 25.32 | 24.66 | 24.76 | 38,321 | -0.17(-0.68%) |
Mar 10, 2022 | 25.00 | 25.17 | 24.68 | 24.93 | 59,957 | -0.31(-1.23%) |
Mar 09, 2022 | 25.09 | 25.58 | 24.75 | 25.24 | 122,442 | +2.13(+9.22%) |
Mar 08, 2022 | 23.25 | 23.88 | 22.63 | 23.11 | 187,569 | +1.12(+5.09%) |
Mar 07, 2022 | 23.20 | 23.23 | 21.74 | 21.99 | 191,840 | -1.31(-5.62%) |
Mar 04, 2022 | 23.14 | 23.37 | 22.93 | 23.30 | 966,556 | -1.37(-5.55%) |
Mar 03, 2022 | 24.79 | 24.95 | 24.55 | 24.67 | 1,096,865 | -1.02(-3.97%) |
Mar 02, 2022 | 25.45 | 25.86 | 25.19 | 25.69 | 87,081 | +0.14(+0.55%) |
Mar 01, 2022 | 26.51 | 26.60 | 25.43 | 25.55 | 103,336 | -1.09(-4.09%) |
Feb 28, 2022 | 26.57 | 27.52 | 25.99 | 26.64 | 125,237 | -0.67(-2.45%) |
Feb 25, 2022 | 27.09 | 27.63 | 27.03 | 27.31 | 32,231 | +0.12(+0.44%) |
Feb 24, 2022 | 26.09 | 27.24 | 25.93 | 27.19 | 55,092 | -1.59(-5.52%) |
Feb 23, 2022 | 28.91 | 29.15 | 28.77 | 28.78 | 25,916 | -0.02(-0.07%) |
Feb 22, 2022 | 29.05 | 29.16 | 28.58 | 28.80 | 31,644 | -1.16(-3.87%) |
Feb 18, 2022 | 29.96 | 0 | -0.63(-2.08%) | |||
Feb 17, 2022 | 30.87 | 30.91 | 30.45 | 30.59 | 73,568 | -0.71(-2.28%) |
Feb 16, 2022 | 31.00 | 31.34 | 30.99 | 31.31 | 13,829 | +0.27(+0.87%) |
Feb 15, 2022 | 30.89 | 31.11 | 30.81 | 31.04 | 36,184 | +1.30(+4.39%) |
Feb 14, 2022 | 29.58 | 29.95 | 29.52 | 29.73 | 34,287 | -0.59(-1.96%) |
Feb 11, 2022 | 31.08 | 31.08 | 30.33 | 30.33 | 24,460 | -0.67(-2.16%) |
Feb 10, 2022 | 31.02 | 31.55 | 30.91 | 31.00 | 17,408 | -0.05(-0.16%) |
Feb 09, 2022 | 31.10 | 31.15 | 30.75 | 31.05 | 15,980 | +0.14(+0.45%) |
Feb 08, 2022 | 30.93 | 31.03 | 30.81 | 30.91 | 40,914 | +0.66(+2.18%) |
Feb 07, 2022 | 30.39 | 30.48 | 30.12 | 30.25 | 19,363 | -0.10(-0.33%) |
Feb 04, 2022 | 30.42 | 30.59 | 30.18 | 30.35 | 26,841 | -0.37(-1.20%) |
Feb 03, 2022 | 30.56 | 30.52 | 30.72 | 12,537 | -0.28(-0.90%) | |
Feb 02, 2022 | 31.00 | 31.04 | 30.68 | 31.00 | 28,042 | +0.70(+2.31%) |
Feb 01, 2022 | 30.03 | 30.32 | 30.00 | 30.30 | 104,757 | +0.35(+1.17%) |
Jan 31, 2022 | 29.72 | 30.02 | 29.66 | 29.95 | 37,745 | -0.24(-0.79%) |
Jan 28, 2022 | 30.38 | 30.43 | 29.90 | 30.19 | 30,649 | -0.26(-0.85%) |
Jan 27, 2022 | 30.77 | 30.83 | 30.28 | 30.45 | 62,846 | +0.54(+1.81%) |
Jan 26, 2022 | 30.62 | 30.62 | 29.91 | 29.91 | 43,111 | +1.06(+3.67%) |
Jan 25, 2022 | 28.70 | 29.02 | 28.56 | 28.85 | 77,763 | -0.64(-2.17%) |
Jan 24, 2022 | 29.12 | 29.53 | 28.68 | 29.49 | 921,112 | -0.30(-1.01%) |
Jan 21, 2022 | 29.82 | 30.04 | 29.71 | 29.79 | 387,823 | -0.37(-1.22%) |
Jan 20, 2022 | 29.53 | 30.28 | 29.48 | 30.16 | 1,316,325 | -0.58(-1.89%) |
Jan 19, 2022 | 30.52 | 30.78 | 30.35 | 30.74 | 1,032,369 | +0.09(+0.29%) |
Jan 18, 2022 | 30.55 | 30.76 | 30.53 | 30.65 | 705,338 | -1.26(-3.95%) |
Jan 14, 2022 | 31.91 | 0 | +0.17(+0.54%) | |||
Jan 13, 2022 | 32.09 | 32.27 | 31.73 | 31.74 | 35,162 | -0.12(-0.38%) |
Jan 12, 2022 | 31.76 | 31.91 | 31.72 | 31.86 | 51,817 | -0.17(-0.53%) |
Jan 11, 2022 | 31.99 | 32.05 | 31.86 | 32.03 | 19,059 | -0.12(-0.37%) |
Jan 10, 2022 | 31.93 | 32.15 | 31.73 | 32.15 | 98,154 | -0.52(-1.59%) |
Jan 07, 2022 | 32.29 | 32.70 | 32.29 | 32.67 | 19,088 | +0.62(+1.93%) |
Jan 06, 2022 | 32.41 | 32.41 | 32.02 | 32.05 | 24,873 | +0.04(+0.14%) |
Jan 05, 2022 | 32.37 | 32.46 | 32.01 | 32.01 | 17,329 | +0.43(+1.35%) |
Jan 04, 2022 | 31.66 | 31.71 | 31.48 | 31.58 | 21,212 | +0.42(+1.35%) |