Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.60 | 25.79 | 24.96 | 25.17 | 592,853 | -0.39(-1.53%) |
Mar 30, 2022 | 26.02 | 26.52 | 25.30 | 25.56 | 751,145 | -0.88(-3.33%) |
Mar 29, 2022 | 25.24 | 26.60 | 24.94 | 26.44 | 516,634 | +1.65(+6.66%) |
Mar 28, 2022 | 24.90 | 25.39 | 23.96 | 24.79 | 522,827 | -0.12(-0.48%) |
Mar 25, 2022 | 25.62 | 25.70 | 24.46 | 24.91 | 755,510 | -0.64(-2.50%) |
Mar 24, 2022 | 25.02 | 25.98 | 23.74 | 25.55 | 958,744 | +0.78(+3.15%) |
Mar 23, 2022 | 25.00 | 25.22 | 23.94 | 24.77 | 1,093,044 | -0.54(-2.13%) |
Mar 22, 2022 | 25.63 | 26.79 | 25.29 | 25.31 | 454,633 | -0.35(-1.36%) |
Mar 21, 2022 | 26.11 | 26.86 | 24.66 | 25.66 | 812,366 | -0.70(-2.66%) |
Mar 18, 2022 | 25.25 | 26.78 | 25.25 | 26.36 | 2,025,931 | +1.10(+4.35%) |
Mar 17, 2022 | 24.42 | 26.17 | 24.09 | 25.26 | 1,448,910 | +0.41(+1.65%) |
Mar 16, 2022 | 21.42 | 24.97 | 21.42 | 24.85 | 978,349 | +3.74(+17.72%) |
Mar 15, 2022 | 20.50 | 21.24 | 20.12 | 21.11 | 1,389,293 | +0.55(+2.68%) |
Mar 14, 2022 | 21.55 | 22.42 | 19.95 | 20.56 | 1,494,797 | -1.27(-5.82%) |
Mar 11, 2022 | 23.04 | 23.50 | 21.62 | 21.83 | 891,619 | -0.98(-4.30%) |
Mar 10, 2022 | 23.21 | 23.66 | 22.75 | 22.81 | 695,820 | -0.92(-3.88%) |
Mar 09, 2022 | 23.70 | 24.69 | 21.94 | 23.73 | 1,472,538 | +0.11(+0.47%) |
Mar 08, 2022 | 23.53 | 24.35 | 22.96 | 23.62 | 661,746 | -0.08(-0.34%) |
Mar 07, 2022 | 25.22 | 25.57 | 23.67 | 23.70 | 809,560 | -1.37(-5.46%) |
Mar 04, 2022 | 26.06 | 26.50 | 23.95 | 25.07 | 823,477 | -1.03(-3.95%) |
Mar 03, 2022 | 27.43 | 27.92 | 25.60 | 26.10 | 398,827 | -1.22(-4.47%) |
Mar 02, 2022 | 28.16 | 28.32 | 26.84 | 27.32 | 360,276 | -0.59(-2.11%) |
Mar 01, 2022 | 27.75 | 28.88 | 27.71 | 27.91 | 682,977 | +0.26(+0.94%) |
Feb 28, 2022 | 26.80 | 28.20 | 26.63 | 27.65 | 1,063,839 | +0.49(+1.80%) |
Feb 25, 2022 | 25.42 | 27.40 | 24.94 | 27.16 | 1,048,551 | +1.73(+6.80%) |
Feb 24, 2022 | 22.85 | 25.53 | 22.52 | 25.43 | 1,462,151 | +1.41(+5.87%) |
Feb 23, 2022 | 26.10 | 26.36 | 23.99 | 24.02 | 815,881 | -2.90(-10.77%) |
Feb 22, 2022 | 25.97 | 27.44 | 25.73 | 26.92 | 551,238 | +0.68(+2.59%) |
Feb 18, 2022 | 26.24 | 0 | -1.03(-3.78%) | |||
Feb 17, 2022 | 27.71 | 28.13 | 26.91 | 27.27 | 281,902 | -0.91(-3.23%) |
Feb 16, 2022 | 28.70 | 28.70 | 27.37 | 28.18 | 241,806 | -0.92(-3.16%) |
Feb 15, 2022 | 27.71 | 29.18 | 27.51 | 29.10 | 534,922 | +1.87(+6.87%) |
Feb 14, 2022 | 26.73 | 28.42 | 26.18 | 27.23 | 274,016 | +0.17(+0.63%) |
Feb 11, 2022 | 28.22 | 28.87 | 26.90 | 27.06 | 332,069 | -0.96(-3.43%) |
Feb 10, 2022 | 27.93 | 29.51 | 27.26 | 28.02 | 420,082 | -0.97(-3.35%) |
Feb 09, 2022 | 28.12 | 29.60 | 27.92 | 28.99 | 679,551 | +1.11(+3.98%) |
Feb 08, 2022 | 26.60 | 27.90 | 26.28 | 27.88 | 531,036 | +1.08(+4.03%) |
Feb 07, 2022 | 26.77 | 27.55 | 26.07 | 26.80 | 427,399 | -0.01(-0.04%) |
Feb 04, 2022 | 25.65 | 27.03 | 25.36 | 26.81 | 813,044 | +1.46(+5.76%) |
Feb 03, 2022 | 25.53 | 25.35 | 1,872,666 | -1.88(-6.90%) | ||
Feb 02, 2022 | 28.35 | 28.35 | 27.08 | 27.23 | 728,151 | -0.75(-2.68%) |
Feb 01, 2022 | 27.77 | 28.81 | 27.59 | 27.98 | 732,417 | +0.32(+1.16%) |
Jan 31, 2022 | 24.53 | 28.15 | 27.66 | 1,289,528 | +3.28(+13.45%) | |
Jan 28, 2022 | 23.68 | 24.55 | 23.08 | 24.38 | 786,445 | +0.88(+3.74%) |
Jan 27, 2022 | 23.54 | 24.58 | 23.11 | 23.50 | 738,008 | +0.44(+1.91%) |
Jan 26, 2022 | 24.30 | 24.85 | 23.00 | 23.06 | 581,039 | -0.61(-2.58%) |
Jan 25, 2022 | 23.76 | 24.28 | 22.71 | 23.67 | 766,790 | -0.71(-2.91%) |
Jan 24, 2022 | 22.56 | 24.65 | 21.94 | 24.38 | 1,106,755 | +1.33(+5.77%) |
Jan 21, 2022 | 24.39 | 24.75 | 22.71 | 23.05 | 1,009,395 | -1.67(-6.76%) |
Jan 20, 2022 | 24.63 | 25.48 | 24.48 | 24.72 | 622,833 | +0.52(+2.15%) |
Jan 19, 2022 | 24.15 | 25.20 | 23.84 | 24.20 | 968,759 | -0.16(-0.66%) |
Jan 18, 2022 | 25.05 | 25.98 | 24.20 | 24.36 | 732,748 | -1.41(-5.47%) |
Jan 14, 2022 | 25.77 | 0 | -0.84(-3.16%) | |||
Jan 13, 2022 | 27.50 | 28.28 | 26.43 | 26.61 | 805,156 | -1.16(-4.18%) |
Jan 12, 2022 | 29.14 | 29.44 | 27.43 | 27.77 | 407,932 | -1.38(-4.73%) |
Jan 11, 2022 | 27.54 | 29.29 | 27.41 | 29.15 | 912,488 | +1.53(+5.54%) |
Jan 10, 2022 | 27.21 | 27.73 | 25.80 | 27.62 | 1,108,518 | +0.20(+0.73%) |
Jan 07, 2022 | 28.77 | 29.35 | 27.42 | 27.42 | 998,112 | -1.34(-4.66%) |
Jan 06, 2022 | 29.18 | 30.65 | 28.61 | 28.76 | 928,414 | -0.86(-2.90%) |
Jan 05, 2022 | 30.83 | 31.20 | 29.18 | 29.62 | 957,946 | -1.44(-4.64%) |
Jan 04, 2022 | 32.49 | 32.77 | 30.56 | 31.06 | 1,662,918 | -1.72(-5.25%) |