Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.18 | 25.23 | 24.21 | 24.34 | 1,791,604 | -0.96(-3.79%) |
Mar 30, 2022 | 26.23 | 26.56 | 25.17 | 25.30 | 1,329,588 | -1.18(-4.47%) |
Mar 29, 2022 | 25.60 | 26.79 | 25.44 | 26.49 | 1,865,914 | +1.40(+5.59%) |
Mar 28, 2022 | 25.27 | 25.40 | 24.60 | 25.08 | 1,456,635 | -0.11(-0.45%) |
Mar 25, 2022 | 26.13 | 26.13 | 24.91 | 25.20 | 2,029,527 | -0.77(-2.95%) |
Mar 24, 2022 | 25.61 | 26.13 | 25.03 | 25.96 | 1,817,864 | +0.50(+1.95%) |
Mar 23, 2022 | 26.92 | 26.92 | 25.06 | 25.47 | 3,540,423 | -1.85(-6.76%) |
Mar 22, 2022 | 26.62 | 27.53 | 26.62 | 27.31 | 1,189,950 | +0.95(+3.60%) |
Mar 21, 2022 | 27.10 | 27.23 | 26.02 | 26.36 | 1,293,170 | -0.87(-3.20%) |
Mar 18, 2022 | 26.63 | 27.37 | 26.18 | 27.23 | 2,031,704 | +0.51(+1.92%) |
Mar 17, 2022 | 26.64 | 26.84 | 26.03 | 26.72 | 1,144,555 | -0.03(-0.10%) |
Mar 16, 2022 | 26.21 | 27.29 | 26.03 | 26.75 | 2,231,544 | +0.75(+2.88%) |
Mar 15, 2022 | 25.68 | 26.29 | 25.12 | 26.00 | 2,056,710 | +0.29(+1.12%) |
Mar 14, 2022 | 26.26 | 26.94 | 25.64 | 25.71 | 942,674 | -0.49(-1.86%) |
Mar 11, 2022 | 26.87 | 26.87 | 26.14 | 26.20 | 1,273,651 | -0.27(-1.00%) |
Mar 10, 2022 | 26.37 | 26.50 | 25.06 | 26.46 | 1,565,198 | +0.14(+0.55%) |
Mar 09, 2022 | 26.04 | 26.82 | 25.64 | 26.32 | 2,200,035 | +1.24(+4.93%) |
Mar 08, 2022 | 24.75 | 25.86 | 24.58 | 25.08 | 1,880,505 | +0.55(+2.26%) |
Mar 07, 2022 | 26.16 | 26.28 | 24.31 | 24.53 | 3,219,542 | -1.65(-6.29%) |
Mar 04, 2022 | 26.90 | 27.18 | 25.56 | 26.17 | 2,782,168 | -0.84(-3.13%) |
Mar 03, 2022 | 27.61 | 27.80 | 26.53 | 27.02 | 2,053,906 | -0.51(-1.86%) |
Mar 02, 2022 | 25.69 | 28.42 | 25.60 | 27.53 | 2,710,551 | +0.73(+2.71%) |
Mar 01, 2022 | 26.20 | 28.40 | 25.97 | 26.81 | 3,471,305 | +0.60(+2.28%) |
Feb 28, 2022 | 25.42 | 26.36 | 25.18 | 26.21 | 2,368,612 | +0.51(+1.99%) |
Feb 25, 2022 | 25.09 | 26.59 | 25.47 | 25.70 | 2,636,321 | +0.13(+0.50%) |
Feb 24, 2022 | 23.60 | 25.76 | 23.36 | 25.57 | 4,047,866 | +1.02(+4.17%) |
Feb 23, 2022 | 27.10 | 27.32 | 23.72 | 24.54 | 8,033,737 | -2.55(-9.42%) |
Feb 22, 2022 | 27.57 | 28.37 | 26.98 | 27.10 | 3,983,930 | -0.29(-1.06%) |
Feb 18, 2022 | 27.39 | 0 | -0.28(-1.02%) | |||
Feb 17, 2022 | 27.85 | 28.27 | 27.49 | 27.67 | 759,560 | -0.40(-1.43%) |
Feb 16, 2022 | 28.32 | 28.56 | 27.84 | 28.07 | 832,453 | -0.30(-1.05%) |
Feb 15, 2022 | 28.36 | 28.93 | 28.30 | 28.37 | 898,115 | +0.37(+1.31%) |
Feb 14, 2022 | 28.10 | 28.46 | 27.77 | 28.00 | 707,952 | -0.20(-0.70%) |
Feb 11, 2022 | 28.54 | 28.73 | 27.84 | 28.20 | 1,002,510 | -0.25(-0.87%) |
Feb 10, 2022 | 29.15 | 29.69 | 28.17 | 28.44 | 1,233,517 | -1.12(-3.78%) |
Feb 09, 2022 | 29.25 | 29.79 | 29.11 | 29.56 | 717,949 | +0.40(+1.38%) |
Feb 08, 2022 | 28.37 | 29.53 | 28.29 | 29.16 | 954,925 | +0.81(+2.86%) |
Feb 07, 2022 | 27.74 | 28.59 | 27.52 | 28.35 | 1,070,196 | +0.64(+2.31%) |
Feb 04, 2022 | 28.29 | 28.34 | 26.82 | 27.71 | 1,678,495 | -0.62(-2.20%) |
Feb 03, 2022 | 28.59 | 28.26 | 28.33 | 954,473 | -0.69(-2.38%) | |
Feb 02, 2022 | 29.63 | 29.66 | 28.29 | 29.02 | 1,288,499 | -0.32(-1.08%) |
Feb 01, 2022 | 28.35 | 29.40 | 28.16 | 29.34 | 1,243,464 | +1.01(+3.55%) |
Jan 31, 2022 | 27.81 | 28.47 | 28.33 | 1,214,683 | +0.47(+1.68%) | |
Jan 28, 2022 | 27.81 | 27.93 | 26.79 | 27.86 | 1,298,976 | +0.09(+0.31%) |
Jan 27, 2022 | 28.14 | 28.45 | 27.39 | 27.78 | 1,299,827 | +0.09(+0.31%) |
Jan 26, 2022 | 28.79 | 29.26 | 27.51 | 27.69 | 1,381,169 | -0.54(-1.90%) |
Jan 25, 2022 | 28.08 | 28.63 | 27.09 | 28.23 | 1,775,235 | -0.53(-1.84%) |
Jan 24, 2022 | 26.92 | 28.84 | 26.33 | 28.76 | 4,059,904 | +2.11(+7.91%) |
Jan 21, 2022 | 27.81 | 27.83 | 26.13 | 26.65 | 4,934,442 | -1.26(-4.52%) |
Jan 20, 2022 | 30.99 | 31.00 | 27.46 | 27.91 | 4,321,460 | -2.90(-9.42%) |
Jan 19, 2022 | 30.98 | 31.12 | 30.47 | 30.82 | 1,340,914 | -0.02(-0.06%) |
Jan 18, 2022 | 31.36 | 31.57 | 30.48 | 30.83 | 1,536,328 | -0.81(-2.56%) |
Jan 14, 2022 | 31.64 | 0 | -0.57(-1.77%) | |||
Jan 13, 2022 | 32.26 | 32.69 | 31.95 | 32.22 | 909,500 | +0.13(+0.40%) |
Jan 12, 2022 | 32.08 | 32.45 | 31.69 | 32.09 | 802,175 | +0.16(+0.51%) |
Jan 11, 2022 | 32.74 | 32.92 | 31.62 | 31.93 | 1,093,569 | -0.79(-2.40%) |
Jan 10, 2022 | 32.94 | 32.95 | 31.97 | 32.71 | 997,418 | -0.23(-0.70%) |
Jan 07, 2022 | 33.46 | 33.91 | 32.50 | 32.94 | 1,149,153 | -0.59(-1.76%) |
Jan 06, 2022 | 33.28 | 33.95 | 32.89 | 33.53 | 968,715 | +0.37(+1.11%) |
Jan 05, 2022 | 33.38 | 33.82 | 33.01 | 33.16 | 1,752,631 | -0.21(-0.64%) |
Jan 04, 2022 | 34.72 | 35.03 | 33.29 | 33.38 | 1,020,222 | -1.39(-4.00%) |