Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.45 | 27.53 | 27.41 | 27.42 | 353,141 | +0.05(+0.17%) |
Mar 30, 2022 | 27.28 | 27.49 | 27.27 | 27.38 | 352,137 | -0.02(-0.07%) |
Mar 29, 2022 | 27.34 | 27.49 | 27.26 | 27.40 | 356,684 | +0.15(+0.54%) |
Mar 28, 2022 | 27.19 | 27.36 | 27.19 | 27.25 | 360,446 | +0.06(+0.24%) |
Mar 25, 2022 | 27.20 | 27.33 | 27.14 | 27.18 | 461,235 | -0.26(-0.94%) |
Mar 24, 2022 | 27.39 | 27.56 | 27.38 | 27.44 | 359,750 | -0.08(-0.30%) |
Mar 23, 2022 | 27.36 | 27.59 | 27.33 | 27.53 | 266,590 | +0.16(+0.57%) |
Mar 22, 2022 | 27.40 | 27.46 | 27.17 | 27.37 | 856,777 | -0.15(-0.54%) |
Mar 21, 2022 | 27.61 | 27.82 | 27.52 | 27.52 | 574,589 | -0.49(-1.75%) |
Mar 18, 2022 | 27.95 | 28.03 | 27.86 | 28.01 | 679,214 | +0.08(+0.30%) |
Mar 17, 2022 | 27.77 | 28.01 | 27.77 | 27.92 | 993,698 | +0.20(+0.73%) |
Mar 16, 2022 | 27.45 | 27.80 | 27.43 | 27.72 | 795,520 | +0.25(+0.91%) |
Mar 15, 2022 | 27.39 | 27.63 | 27.28 | 27.47 | 4,033,582 | +0.03(+0.10%) |
Mar 14, 2022 | 27.46 | 27.56 | 27.30 | 27.44 | 1,292,847 | -0.14(-0.50%) |
Mar 11, 2022 | 27.90 | 27.90 | 27.51 | 27.58 | 1,031,015 | +0.05(+0.17%) |
Mar 10, 2022 | 27.94 | 27.95 | 27.50 | 27.54 | 1,091,425 | -0.56(-2.00%) |
Mar 09, 2022 | 28.36 | 28.41 | 28.02 | 28.10 | 1,182,791 | -0.37(-1.30%) |
Mar 08, 2022 | 28.48 | 28.51 | 28.40 | 28.47 | 191,650 | -0.17(-0.58%) |
Mar 07, 2022 | 28.73 | 28.83 | 28.60 | 28.63 | 284,535 | -0.25(-0.86%) |
Mar 04, 2022 | 28.95 | 29.02 | 28.83 | 28.88 | 257,811 | +0.13(+0.45%) |
Mar 03, 2022 | 28.80 | 28.82 | 28.72 | 28.75 | 411,667 | +0.06(+0.19%) |
Mar 02, 2022 | 29.00 | 29.05 | 28.69 | 28.70 | 214,155 | -0.49(-1.67%) |
Mar 01, 2022 | 29.19 | 29.32 | 29.10 | 29.19 | 340,518 | +0.21(+0.73%) |
Feb 28, 2022 | 28.89 | 29.03 | 28.88 | 28.97 | 217,715 | +0.22(+0.77%) |
Feb 25, 2022 | 28.72 | 28.77 | 28.65 | 28.75 | 366,030 | +0.00(+0.00%) |
Feb 24, 2022 | 28.98 | 29.01 | 28.66 | 28.75 | 298,535 | -0.03(-0.10%) |
Feb 23, 2022 | 28.86 | 28.90 | 28.75 | 28.78 | 463,713 | -0.11(-0.38%) |
Feb 22, 2022 | 28.84 | 28.95 | 28.81 | 28.89 | 241,849 | -0.03(-0.10%) |
Feb 18, 2022 | 28.92 | 0 | +0.15(+0.51%) | |||
Feb 17, 2022 | 28.73 | 28.89 | 28.72 | 28.77 | 290,235 | +0.17(+0.58%) |
Feb 16, 2022 | 28.69 | 28.71 | 28.53 | 28.61 | 494,220 | +0.05(+0.16%) |
Feb 15, 2022 | 28.73 | 28.75 | 28.54 | 28.56 | 326,433 | -0.18(-0.64%) |
Feb 14, 2022 | 28.89 | 28.95 | 28.73 | 28.74 | 318,992 | -0.21(-0.73%) |
Feb 11, 2022 | 28.82 | 29.04 | 28.67 | 28.96 | 386,193 | +0.27(+0.93%) |
Feb 10, 2022 | 28.90 | 28.99 | 28.68 | 28.69 | 516,062 | -0.33(-1.14%) |
Feb 09, 2022 | 29.03 | 29.10 | 29.00 | 29.02 | 526,380 | +0.09(+0.32%) |
Feb 08, 2022 | 28.99 | 29.13 | 28.93 | 28.93 | 319,761 | -0.21(-0.73%) |
Feb 07, 2022 | 29.09 | 29.17 | 29.04 | 29.14 | 433,459 | +0.14(+0.48%) |
Feb 04, 2022 | 29.19 | 29.19 | 29.00 | 29.00 | 256,651 | -0.27(-0.91%) |
Feb 03, 2022 | 29.29 | 29.27 | 273,865 | -0.21(-0.72%) | ||
Feb 02, 2022 | 29.42 | 29.55 | 29.42 | 29.48 | 196,960 | +0.11(+0.38%) |
Feb 01, 2022 | 29.39 | 29.47 | 29.34 | 29.37 | 296,121 | -0.04(-0.13%) |
Jan 31, 2022 | 29.39 | 29.46 | 29.33 | 29.41 | 528,802 | -0.04(-0.12%) |
Jan 28, 2022 | 29.37 | 29.44 | 29.28 | 29.44 | 680,970 | +0.04(+0.13%) |
Jan 27, 2022 | 29.44 | 29.49 | 29.38 | 29.41 | 390,854 | +0.09(+0.31%) |
Jan 26, 2022 | 29.55 | 29.55 | 29.27 | 29.31 | 329,538 | -0.19(-0.65%) |
Jan 25, 2022 | 29.61 | 29.65 | 29.46 | 29.51 | 462,542 | +0.00(+0.00%) |
Jan 24, 2022 | 29.69 | 29.73 | 29.51 | 29.51 | 315,535 | -0.12(-0.41%) |
Jan 21, 2022 | 29.65 | 29.78 | 29.62 | 29.63 | 2,533,894 | +0.12(+0.40%) |
Jan 20, 2022 | 29.55 | 29.56 | 29.48 | 29.51 | 2,323,881 | +0.04(+0.12%) |
Jan 19, 2022 | 29.44 | 29.55 | 29.41 | 29.47 | 314,521 | +0.07(+0.25%) |
Jan 18, 2022 | 29.51 | 29.55 | 29.39 | 29.40 | 252,191 | -0.23(-0.77%) |
Jan 14, 2022 | 29.63 | 0 | -0.24(-0.80%) | |||
Jan 13, 2022 | 29.73 | 29.88 | 29.71 | 29.87 | 892,449 | +0.14(+0.46%) |
Jan 12, 2022 | 29.77 | 29.82 | 29.73 | 29.73 | 859,417 | -0.02(-0.06%) |
Jan 11, 2022 | 29.68 | 29.76 | 29.64 | 29.75 | 216,536 | +0.11(+0.37%) |
Jan 10, 2022 | 29.62 | 29.68 | 29.54 | 29.64 | 249,699 | +0.00(+0.00%) |
Jan 07, 2022 | 29.71 | 29.74 | 29.54 | 29.64 | 205,011 | -0.05(-0.15%) |
Jan 06, 2022 | 29.74 | 29.74 | 29.64 | 29.68 | 222,751 | -0.02(-0.06%) |
Jan 05, 2022 | 29.81 | 29.87 | 29.70 | 29.70 | 225,215 | -0.12(-0.40%) |
Jan 04, 2022 | 29.84 | 29.84 | 29.73 | 29.82 | 435,861 | -0.06(-0.22%) |