Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.92 | 27.00 | 26.00 | 26.12 | 481,648 | -0.80(-2.97%) |
Mar 30, 2022 | 27.67 | 28.25 | 26.67 | 26.92 | 551,399 | -0.87(-3.13%) |
Mar 29, 2022 | 27.25 | 28.00 | 26.88 | 27.79 | 643,318 | +1.02(+3.81%) |
Mar 28, 2022 | 26.47 | 27.38 | 25.76 | 26.77 | 585,875 | +0.62(+2.37%) |
Mar 25, 2022 | 26.64 | 26.88 | 25.36 | 26.15 | 727,065 | -0.59(-2.21%) |
Mar 24, 2022 | 25.54 | 27.07 | 25.30 | 26.74 | 904,623 | +1.34(+5.28%) |
Mar 23, 2022 | 24.22 | 26.88 | 24.00 | 25.40 | 1,098,711 | +0.85(+3.46%) |
Mar 22, 2022 | 23.73 | 25.27 | 23.55 | 24.55 | 699,586 | +0.90(+3.81%) |
Mar 21, 2022 | 23.72 | 24.25 | 22.91 | 23.65 | 592,777 | -0.04(-0.17%) |
Mar 18, 2022 | 22.44 | 24.05 | 22.44 | 23.69 | 652,916 | +0.90(+3.95%) |
Mar 17, 2022 | 21.50 | 23.16 | 21.21 | 22.79 | 1,065,625 | +1.10(+5.07%) |
Mar 16, 2022 | 19.90 | 21.81 | 19.62 | 21.69 | 1,158,387 | +2.28(+11.75%) |
Mar 15, 2022 | 18.96 | 19.74 | 18.52 | 19.41 | 848,878 | +0.64(+3.41%) |
Mar 14, 2022 | 19.50 | 20.25 | 18.30 | 18.77 | 1,095,188 | -0.98(-4.96%) |
Mar 11, 2022 | 21.38 | 21.51 | 19.72 | 19.75 | 891,194 | -1.24(-5.91%) |
Mar 10, 2022 | 20.88 | 21.26 | 20.20 | 20.99 | 967,146 | -0.65(-3.00%) |
Mar 09, 2022 | 21.51 | 22.71 | 21.51 | 21.64 | 798,625 | +0.90(+4.34%) |
Mar 08, 2022 | 20.50 | 21.55 | 19.77 | 20.74 | 973,708 | +0.26(+1.27%) |
Mar 07, 2022 | 21.70 | 22.14 | 20.42 | 20.48 | 1,390,503 | -1.23(-5.67%) |
Mar 04, 2022 | 23.38 | 23.80 | 21.53 | 21.71 | 1,536,367 | -2.16(-9.05%) |
Mar 03, 2022 | 23.69 | 24.47 | 23.15 | 23.87 | 1,120,474 | +0.18(+0.76%) |
Mar 02, 2022 | 25.61 | 25.71 | 23.25 | 23.69 | 1,834,723 | -1.66(-6.55%) |
Mar 01, 2022 | 27.67 | 28.50 | 24.55 | 25.35 | 3,177,606 | -5.25(-17.16%) |
Feb 28, 2022 | 28.92 | 31.05 | 28.66 | 30.60 | 1,945,938 | +1.46(+5.01%) |
Feb 25, 2022 | 28.27 | 29.20 | 27.59 | 29.14 | 986,396 | +0.87(+3.08%) |
Feb 24, 2022 | 23.47 | 28.44 | 23.00 | 28.27 | 1,172,209 | +3.19(+12.72%) |
Feb 23, 2022 | 26.29 | 26.68 | 25.06 | 25.08 | 601,700 | -0.63(-2.45%) |
Feb 22, 2022 | 26.50 | 27.50 | 25.41 | 25.71 | 919,980 | -1.85(-6.71%) |
Feb 18, 2022 | 27.56 | 0 | -0.66(-2.34%) | |||
Feb 17, 2022 | 29.54 | 29.80 | 27.99 | 28.22 | 721,247 | -1.58(-5.30%) |
Feb 16, 2022 | 30.23 | 30.29 | 28.82 | 29.80 | 1,190,805 | -1.99(-6.26%) |
Feb 15, 2022 | 30.05 | 31.85 | 29.43 | 31.79 | 1,140,320 | +2.18(+7.36%) |
Feb 14, 2022 | 29.66 | 30.89 | 29.07 | 29.61 | 819,277 | -0.14(-0.47%) |
Feb 11, 2022 | 29.69 | 30.50 | 28.50 | 29.75 | 1,316,069 | +0.07(+0.24%) |
Feb 10, 2022 | 28.00 | 30.81 | 27.85 | 29.68 | 1,197,828 | +0.68(+2.34%) |
Feb 09, 2022 | 27.78 | 29.05 | 27.36 | 29.00 | 978,427 | +1.61(+5.88%) |
Feb 08, 2022 | 26.22 | 27.60 | 26.21 | 27.39 | 659,202 | +0.86(+3.24%) |
Feb 07, 2022 | 26.10 | 27.45 | 25.82 | 26.53 | 721,953 | +0.26(+0.99%) |
Feb 04, 2022 | 24.97 | 27.29 | 24.26 | 26.27 | 1,406,254 | +1.67(+6.79%) |
Feb 03, 2022 | 23.77 | 24.60 | 1,221,118 | -1.69(-6.43%) | ||
Feb 02, 2022 | 27.60 | 27.78 | 25.87 | 26.29 | 1,136,571 | -0.40(-1.50%) |
Feb 01, 2022 | 25.08 | 27.33 | 24.77 | 26.69 | 1,312,464 | +2.14(+8.72%) |
Jan 31, 2022 | 22.11 | 24.55 | 1,134,654 | +2.52(+11.44%) | ||
Jan 28, 2022 | 20.93 | 22.14 | 20.56 | 22.03 | 796,892 | +0.94(+4.46%) |
Jan 27, 2022 | 22.61 | 22.96 | 20.81 | 21.09 | 1,429,964 | -1.02(-4.61%) |
Jan 26, 2022 | 24.56 | 24.60 | 21.86 | 22.11 | 1,301,374 | -1.20(-5.15%) |
Jan 25, 2022 | 22.72 | 23.72 | 22.20 | 23.31 | 930,547 | +0.05(+0.21%) |
Jan 24, 2022 | 22.32 | 23.39 | 21.12 | 23.26 | 1,620,142 | +0.13(+0.56%) |
Jan 21, 2022 | 24.00 | 24.00 | 22.09 | 23.13 | 1,748,170 | -1.10(-4.54%) |
Jan 20, 2022 | 25.15 | 26.26 | 24.16 | 24.23 | 722,408 | -0.46(-1.86%) |
Jan 19, 2022 | 25.54 | 26.31 | 24.61 | 24.69 | 570,933 | -0.38(-1.52%) |
Jan 18, 2022 | 25.54 | 26.39 | 24.81 | 25.07 | 1,021,462 | -1.13(-4.31%) |
Jan 14, 2022 | 26.20 | 0 | -0.62(-2.31%) | |||
Jan 13, 2022 | 27.96 | 28.32 | 26.75 | 26.82 | 606,814 | -1.25(-4.45%) |
Jan 12, 2022 | 28.90 | 29.23 | 27.51 | 28.07 | 828,747 | -0.13(-0.46%) |
Jan 11, 2022 | 27.03 | 28.75 | 26.61 | 28.20 | 959,549 | +0.96(+3.52%) |
Jan 10, 2022 | 26.20 | 27.40 | 25.01 | 27.24 | 1,539,524 | +0.45(+1.68%) |
Jan 07, 2022 | 27.81 | 28.67 | 26.67 | 26.79 | 1,087,695 | -1.16(-4.15%) |
Jan 06, 2022 | 28.59 | 29.00 | 26.80 | 27.95 | 1,375,138 | -0.99(-3.42%) |
Jan 05, 2022 | 30.18 | 31.27 | 28.52 | 28.94 | 1,187,317 | -1.98(-6.40%) |
Jan 04, 2022 | 33.59 | 33.79 | 29.97 | 30.92 | 1,715,739 | -2.31(-6.95%) |