Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.67 | 29.29 | 28.43 | 28.60 | 34,257 | -0.09(-0.32%) |
Mar 30, 2022 | 27.93 | 28.86 | 27.90 | 28.69 | 97,626 | +0.98(+3.53%) |
Mar 29, 2022 | 28.82 | 29.26 | 27.53 | 27.72 | 49,545 | -0.73(-2.55%) |
Mar 28, 2022 | 28.96 | 29.33 | 28.34 | 28.44 | 27,834 | -0.12(-0.42%) |
Mar 25, 2022 | 27.32 | 28.88 | 27.32 | 28.56 | 30,394 | +0.97(+3.51%) |
Mar 24, 2022 | 27.36 | 28.07 | 27.25 | 27.60 | 33,820 | +0.55(+2.03%) |
Mar 23, 2022 | 25.77 | 27.25 | 25.77 | 27.05 | 61,632 | +1.15(+4.46%) |
Mar 22, 2022 | 25.85 | 26.20 | 25.62 | 25.89 | 53,111 | +0.53(+2.09%) |
Mar 21, 2022 | 26.36 | 27.74 | 25.28 | 25.36 | 41,048 | -1.00(-3.78%) |
Mar 18, 2022 | 24.93 | 26.64 | 24.93 | 26.36 | 79,917 | +1.25(+4.97%) |
Mar 17, 2022 | 23.89 | 25.15 | 23.89 | 25.11 | 34,030 | +1.00(+4.13%) |
Mar 16, 2022 | 24.76 | 25.03 | 23.63 | 24.11 | 73,247 | -0.53(-2.15%) |
Mar 15, 2022 | 25.78 | 25.78 | 24.14 | 24.64 | 100,780 | +0.95(+4.01%) |
Mar 14, 2022 | 24.54 | 24.60 | 23.40 | 23.69 | 50,249 | -0.73(-3.01%) |
Mar 11, 2022 | 24.38 | 24.49 | 24.27 | 24.43 | 15,912 | +0.09(+0.37%) |
Mar 10, 2022 | 23.78 | 24.34 | 23.74 | 24.34 | 10,654 | +0.45(+1.88%) |
Mar 09, 2022 | 23.52 | 24.03 | 23.45 | 23.89 | 44,305 | +0.66(+2.83%) |
Mar 08, 2022 | 23.73 | 23.77 | 23.01 | 23.23 | 41,065 | -0.47(-1.98%) |
Mar 07, 2022 | 25.06 | 25.35 | 23.66 | 23.70 | 42,585 | -1.47(-5.83%) |
Mar 04, 2022 | 25.35 | 25.74 | 25.07 | 25.17 | 23,668 | -0.35(-1.38%) |
Mar 03, 2022 | 26.22 | 26.22 | 25.18 | 25.52 | 111,584 | -0.68(-2.60%) |
Mar 02, 2022 | 26.29 | 26.58 | 26.05 | 26.20 | 21,682 | +0.19(+0.74%) |
Mar 01, 2022 | 25.46 | 26.09 | 25.46 | 26.01 | 92,343 | +0.33(+1.28%) |
Feb 28, 2022 | 24.25 | 25.80 | 24.25 | 25.68 | 27,604 | +0.95(+3.84%) |
Feb 25, 2022 | 24.01 | 24.76 | 23.77 | 24.73 | 26,878 | +1.03(+4.34%) |
Feb 24, 2022 | 23.95 | 24.59 | 23.54 | 23.70 | 58,003 | -0.53(-2.18%) |
Feb 23, 2022 | 25.74 | 25.74 | 24.23 | 24.23 | 27,614 | -0.84(-3.37%) |
Feb 22, 2022 | 25.58 | 25.70 | 24.78 | 25.08 | 12,729 | -0.61(-2.39%) |
Feb 18, 2022 | 25.69 | 0 | -0.07(-0.25%) | |||
Feb 17, 2022 | 25.81 | 26.06 | 25.61 | 25.76 | 14,621 | -0.33(-1.26%) |
Feb 16, 2022 | 26.51 | 26.61 | 26.08 | 26.08 | 17,672 | -0.76(-2.84%) |
Feb 15, 2022 | 27.09 | 27.09 | 26.46 | 26.85 | 15,870 | +0.13(+0.49%) |
Feb 14, 2022 | 27.36 | 27.36 | 26.41 | 26.72 | 21,156 | -0.58(-2.14%) |
Feb 11, 2022 | 27.68 | 27.68 | 27.00 | 27.30 | 13,710 | -0.42(-1.51%) |
Feb 10, 2022 | 27.77 | 28.23 | 27.72 | 27.72 | 5,383 | -0.39(-1.38%) |
Feb 09, 2022 | 28.58 | 28.66 | 27.99 | 28.11 | 15,470 | -0.29(-1.03%) |
Feb 08, 2022 | 28.04 | 28.49 | 27.83 | 28.40 | 11,016 | +0.40(+1.43%) |
Feb 07, 2022 | 27.83 | 28.01 | 27.70 | 28.00 | 49,737 | +0.31(+1.14%) |
Feb 04, 2022 | 27.68 | 27.74 | 27.40 | 27.68 | 12,295 | +0.21(+0.76%) |
Feb 03, 2022 | 27.09 | 27.92 | 27.48 | 26,679 | +0.23(+0.83%) | |
Feb 02, 2022 | 26.65 | 27.43 | 26.65 | 27.25 | 26,413 | +0.82(+3.12%) |
Feb 01, 2022 | 26.28 | 26.54 | 26.10 | 26.43 | 20,727 | +0.24(+0.91%) |
Jan 31, 2022 | 25.79 | 26.43 | 26.19 | 29,195 | +0.41(+1.60%) | |
Jan 28, 2022 | 25.54 | 25.85 | 25.36 | 25.77 | 23,245 | +0.28(+1.10%) |
Jan 27, 2022 | 26.20 | 26.33 | 25.45 | 25.49 | 15,899 | -0.57(-2.20%) |
Jan 26, 2022 | 26.21 | 26.35 | 25.87 | 26.07 | 22,697 | +0.20(+0.76%) |
Jan 25, 2022 | 25.74 | 26.23 | 25.22 | 25.87 | 37,101 | +0.12(+0.46%) |
Jan 24, 2022 | 25.39 | 25.93 | 24.62 | 25.75 | 26,763 | -0.08(-0.30%) |
Jan 21, 2022 | 26.25 | 26.25 | 25.45 | 25.83 | 32,666 | -0.67(-2.52%) |
Jan 20, 2022 | 26.37 | 26.88 | 26.37 | 26.50 | 15,889 | -0.06(-0.22%) |
Jan 19, 2022 | 26.92 | 26.97 | 26.25 | 26.56 | 10,321 | -0.42(-1.55%) |
Jan 18, 2022 | 27.20 | 27.37 | 26.55 | 26.97 | 25,125 | -0.46(-1.67%) |
Jan 14, 2022 | 27.43 | 0 | -0.50(-1.80%) | |||
Jan 13, 2022 | 27.82 | 27.95 | 27.60 | 27.94 | 15,719 | +0.16(+0.57%) |
Jan 12, 2022 | 27.99 | 27.99 | 27.53 | 27.78 | 13,311 | -0.13(-0.47%) |
Jan 11, 2022 | 26.87 | 28.04 | 26.87 | 27.91 | 12,188 | +1.19(+4.44%) |
Jan 10, 2022 | 27.20 | 27.20 | 26.38 | 26.72 | 35,187 | -0.68(-2.48%) |
Jan 07, 2022 | 27.53 | 27.53 | 27.18 | 27.40 | 11,338 | +0.10(+0.35%) |
Jan 06, 2022 | 28.07 | 28.31 | 27.31 | 27.31 | 13,364 | -0.79(-2.82%) |
Jan 05, 2022 | 28.63 | 28.63 | 28.00 | 28.10 | 12,030 | -0.39(-1.36%) |
Jan 04, 2022 | 27.59 | 28.56 | 27.57 | 28.49 | 13,993 | +1.03(+3.76%) |