Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.30 | 26.30 | 25.97 | 25.97 | 2,726,504 | -0.45(-1.70%) |
Mar 30, 2022 | 26.45 | 26.61 | 26.35 | 26.42 | 1,861,435 | -0.03(-0.11%) |
Mar 29, 2022 | 26.44 | 26.53 | 26.32 | 26.45 | 2,133,827 | +0.39(+1.51%) |
Mar 28, 2022 | 25.96 | 26.05 | 25.82 | 26.05 | 2,771,304 | +0.07(+0.29%) |
Mar 25, 2022 | 25.91 | 25.99 | 25.80 | 25.98 | 2,718,859 | -0.21(-0.79%) |
Mar 24, 2022 | 26.04 | 26.19 | 25.96 | 26.18 | 2,397,437 | +0.13(+0.50%) |
Mar 23, 2022 | 25.96 | 26.31 | 25.86 | 26.05 | 4,472,242 | -0.12(-0.46%) |
Mar 22, 2022 | 26.07 | 26.26 | 26.04 | 26.18 | 2,675,291 | +0.44(+1.71%) |
Mar 21, 2022 | 25.74 | 25.84 | 25.52 | 25.74 | 3,739,765 | -0.41(-1.57%) |
Mar 18, 2022 | 25.53 | 26.18 | 25.44 | 26.15 | 8,305,250 | +0.46(+1.78%) |
Mar 17, 2022 | 25.60 | 25.73 | 25.36 | 25.69 | 3,640,690 | -0.17(-0.65%) |
Mar 16, 2022 | 25.03 | 25.88 | 24.94 | 25.86 | 5,245,934 | +1.90(+7.92%) |
Mar 15, 2022 | 23.59 | 23.99 | 23.49 | 23.96 | 5,512,545 | +0.01(+0.04%) |
Mar 14, 2022 | 24.29 | 24.44 | 23.89 | 23.95 | 3,516,787 | -0.65(-2.62%) |
Mar 11, 2022 | 25.25 | 25.29 | 24.59 | 24.59 | 2,238,494 | -0.53(-2.12%) |
Mar 10, 2022 | 25.17 | 25.22 | 24.99 | 25.13 | 2,018,398 | -0.40(-1.58%) |
Mar 09, 2022 | 25.26 | 25.57 | 25.18 | 25.53 | 2,675,233 | +0.60(+2.40%) |
Mar 08, 2022 | 24.93 | 25.17 | 24.70 | 24.93 | 5,193,801 | +0.10(+0.41%) |
Mar 07, 2022 | 25.34 | 25.51 | 24.82 | 24.83 | 5,181,100 | -0.95(-3.70%) |
Mar 04, 2022 | 25.82 | 25.96 | 25.63 | 25.78 | 6,795,674 | -0.49(-1.85%) |
Mar 03, 2022 | 26.56 | 26.57 | 26.20 | 26.27 | 5,815,324 | -0.40(-1.51%) |
Mar 02, 2022 | 26.61 | 26.75 | 26.33 | 26.67 | 5,699,007 | +0.08(+0.32%) |
Mar 01, 2022 | 26.75 | 26.89 | 26.42 | 26.59 | 4,392,172 | -0.34(-1.25%) |
Feb 28, 2022 | 26.61 | 26.95 | 26.59 | 26.92 | 1,876,986 | -0.26(-0.96%) |
Feb 25, 2022 | 26.87 | 27.19 | 26.82 | 27.18 | 2,447,521 | +0.42(+1.57%) |
Feb 24, 2022 | 25.97 | 26.76 | 25.95 | 26.76 | 6,929,763 | -0.55(-2.02%) |
Feb 23, 2022 | 27.70 | 27.72 | 27.23 | 27.32 | 4,388,150 | -0.24(-0.88%) |
Feb 22, 2022 | 27.57 | 27.74 | 27.38 | 27.56 | 1,568,865 | -0.45(-1.60%) |
Feb 18, 2022 | 28.01 | 0 | -0.28(-0.99%) | |||
Feb 17, 2022 | 28.42 | 28.49 | 28.20 | 28.29 | 2,781,709 | -0.30(-1.05%) |
Feb 16, 2022 | 28.36 | 28.72 | 28.35 | 28.59 | 1,323,391 | +0.22(+0.76%) |
Feb 15, 2022 | 28.18 | 28.42 | 28.15 | 28.37 | 1,262,487 | +0.58(+2.09%) |
Feb 14, 2022 | 27.86 | 27.89 | 27.61 | 27.79 | 1,982,176 | -0.18(-0.63%) |
Feb 11, 2022 | 28.34 | 28.47 | 27.91 | 27.97 | 2,608,439 | -0.37(-1.32%) |
Feb 10, 2022 | 28.30 | 28.71 | 28.30 | 28.34 | 2,061,421 | -0.20(-0.69%) |
Feb 09, 2022 | 28.34 | 28.55 | 28.32 | 28.54 | 1,362,973 | +0.43(+1.53%) |
Feb 08, 2022 | 27.81 | 28.12 | 27.81 | 28.11 | 1,266,029 | +0.22(+0.80%) |
Feb 07, 2022 | 27.80 | 27.99 | 27.76 | 27.89 | 1,429,264 | -0.01(-0.03%) |
Feb 04, 2022 | 27.71 | 28.00 | 27.63 | 27.90 | 1,536,617 | +0.03(+0.10%) |
Feb 03, 2022 | 27.81 | 27.98 | 27.87 | 1,697,994 | -0.26(-0.93%) | |
Feb 02, 2022 | 28.28 | 28.28 | 27.91 | 28.13 | 2,081,960 | -0.06(-0.20%) |
Feb 01, 2022 | 28.11 | 28.19 | 27.88 | 28.19 | 1,994,051 | +0.19(+0.67%) |
Jan 31, 2022 | 27.49 | 28.05 | 28.00 | 2,920,874 | +0.83(+3.06%) | |
Jan 28, 2022 | 27.06 | 27.17 | 26.77 | 27.17 | 4,253,810 | +0.07(+0.24%) |
Jan 27, 2022 | 27.35 | 27.37 | 27.04 | 27.10 | 2,710,935 | -0.18(-0.65%) |
Jan 26, 2022 | 27.75 | 27.82 | 27.23 | 27.28 | 2,414,754 | -0.31(-1.12%) |
Jan 25, 2022 | 27.47 | 27.69 | 27.29 | 27.59 | 2,017,162 | -0.02(-0.07%) |
Jan 24, 2022 | 27.52 | 27.61 | 26.96 | 27.61 | 3,998,536 | -0.32(-1.14%) |
Jan 21, 2022 | 28.32 | 28.32 | 27.90 | 27.92 | 4,789,581 | -0.47(-1.65%) |
Jan 20, 2022 | 28.65 | 28.78 | 28.33 | 28.39 | 2,047,880 | +0.23(+0.83%) |
Jan 19, 2022 | 28.26 | 28.31 | 28.14 | 28.16 | 1,608,465 | +0.08(+0.30%) |
Jan 18, 2022 | 28.02 | 28.18 | 28.00 | 28.07 | 2,045,038 | -0.40(-1.41%) |
Jan 14, 2022 | 28.48 | 0 | +0.05(+0.16%) | |||
Jan 13, 2022 | 28.71 | 28.73 | 28.42 | 28.43 | 2,552,514 | -0.39(-1.36%) |
Jan 12, 2022 | 28.70 | 28.82 | 28.59 | 28.82 | 3,164,177 | +0.44(+1.55%) |
Jan 11, 2022 | 27.96 | 28.38 | 27.91 | 28.38 | 2,052,811 | +0.58(+2.09%) |
Jan 10, 2022 | 27.80 | 27.86 | 27.59 | 27.80 | 2,391,187 | +0.09(+0.34%) |
Jan 07, 2022 | 27.61 | 27.76 | 27.49 | 27.71 | 3,655,366 | +0.16(+0.58%) |
Jan 06, 2022 | 27.45 | 27.64 | 27.34 | 27.55 | 1,733,481 | +0.18(+0.65%) |
Jan 05, 2022 | 27.66 | 27.86 | 27.35 | 27.37 | 1,739,975 | -0.39(-1.41%) |
Jan 04, 2022 | 27.90 | 27.91 | 27.71 | 27.76 | 1,588,424 | -0.13(-0.47%) |