Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.56 | 26.92 | 26.56 | 26.80 | 28,303 | +0.31(+1.17%) |
Mar 30, 2022 | 26.77 | 27.08 | 26.35 | 26.49 | 34,729 | -0.31(-1.15%) |
Mar 29, 2022 | 27.07 | 27.92 | 26.74 | 26.80 | 59,484 | -0.24(-0.90%) |
Mar 28, 2022 | 25.98 | 27.15 | 25.77 | 27.04 | 55,481 | +1.27(+4.94%) |
Mar 25, 2022 | 25.58 | 25.98 | 25.39 | 25.77 | 47,359 | +0.19(+0.73%) |
Mar 24, 2022 | 25.67 | 26.06 | 25.25 | 25.58 | 41,918 | +0.06(+0.22%) |
Mar 23, 2022 | 25.86 | 26.17 | 25.39 | 25.52 | 55,161 | -0.43(-1.66%) |
Mar 22, 2022 | 26.92 | 26.92 | 25.60 | 25.95 | 47,649 | -0.19(-0.72%) |
Mar 21, 2022 | 26.69 | 27.24 | 25.80 | 26.14 | 36,507 | -0.71(-2.65%) |
Mar 18, 2022 | 27.33 | 27.59 | 26.38 | 26.85 | 70,297 | -0.42(-1.54%) |
Mar 17, 2022 | 27.50 | 28.24 | 27.03 | 27.27 | 42,905 | -0.07(-0.24%) |
Mar 16, 2022 | 26.06 | 27.54 | 26.06 | 27.34 | 41,919 | +1.32(+5.07%) |
Mar 15, 2022 | 25.73 | 26.36 | 25.58 | 26.02 | 53,888 | +0.45(+1.76%) |
Mar 14, 2022 | 25.82 | 25.82 | 25.25 | 25.57 | 32,552 | +0.32(+1.26%) |
Mar 11, 2022 | 26.27 | 26.27 | 25.25 | 25.25 | 26,736 | -1.01(-3.85%) |
Mar 10, 2022 | 27.33 | 27.33 | 25.81 | 26.26 | 31,773 | -1.20(-4.36%) |
Mar 09, 2022 | 27.07 | 27.74 | 27.07 | 27.46 | 6,323 | +0.51(+1.87%) |
Mar 08, 2022 | 27.45 | 27.45 | 26.72 | 26.96 | 15,068 | -0.50(-1.81%) |
Mar 07, 2022 | 27.72 | 27.85 | 27.45 | 27.45 | 12,839 | -0.13(-0.47%) |
Mar 04, 2022 | 27.77 | 28.04 | 27.50 | 27.58 | 10,408 | -0.19(-0.67%) |
Mar 03, 2022 | 28.31 | 28.31 | 27.60 | 27.77 | 17,199 | -0.35(-1.23%) |
Mar 02, 2022 | 27.81 | 28.34 | 27.78 | 28.12 | 11,614 | +0.41(+1.49%) |
Mar 01, 2022 | 28.84 | 28.84 | 27.70 | 27.70 | 15,644 | -1.18(-4.08%) |
Feb 28, 2022 | 29.10 | 29.10 | 28.78 | 28.88 | 10,831 | -0.10(-0.36%) |
Feb 25, 2022 | 28.17 | 29.59 | 28.50 | 28.99 | 14,312 | +0.65(+2.28%) |
Feb 24, 2022 | 28.68 | 28.68 | 27.70 | 28.34 | 17,595 | -0.50(-1.75%) |
Feb 23, 2022 | 28.83 | 29.10 | 28.76 | 28.84 | 15,879 | +0.05(+0.16%) |
Feb 22, 2022 | 28.90 | 29.02 | 28.68 | 28.80 | 12,903 | -0.26(-0.90%) |
Feb 18, 2022 | 29.06 | 0 | +0.09(+0.32%) | |||
Feb 17, 2022 | 29.33 | 29.38 | 28.87 | 28.97 | 6,037 | -0.38(-1.31%) |
Feb 16, 2022 | 29.28 | 29.79 | 29.08 | 29.35 | 8,755 | +0.30(+1.03%) |
Feb 15, 2022 | 29.42 | 29.55 | 29.00 | 29.05 | 12,124 | -0.16(-0.54%) |
Feb 14, 2022 | 29.93 | 29.93 | 29.12 | 29.21 | 11,983 | -0.87(-2.89%) |
Feb 11, 2022 | 29.98 | 30.23 | 29.93 | 30.08 | 10,198 | -0.08(-0.28%) |
Feb 10, 2022 | 29.93 | 30.25 | 29.82 | 30.16 | 18,213 | +0.00(+0.00%) |
Feb 09, 2022 | 30.53 | 30.53 | 29.93 | 30.16 | 21,856 | +0.03(+0.09%) |
Feb 08, 2022 | 30.04 | 30.19 | 30.04 | 30.14 | 8,081 | -0.05(-0.15%) |
Feb 07, 2022 | 30.01 | 30.58 | 29.73 | 30.18 | 16,328 | +0.14(+0.46%) |
Feb 04, 2022 | 30.30 | 30.54 | 29.58 | 30.04 | 20,801 | -0.26(-0.86%) |
Feb 03, 2022 | 30.79 | 30.27 | 30.30 | 15,472 | -0.64(-2.07%) | |
Feb 02, 2022 | 31.41 | 31.41 | 30.79 | 30.94 | 19,864 | -0.39(-1.24%) |
Feb 01, 2022 | 31.34 | 31.43 | 31.02 | 31.33 | 18,139 | -0.22(-0.71%) |
Jan 31, 2022 | 30.18 | 31.69 | 31.55 | 32,467 | +0.93(+3.03%) | |
Jan 28, 2022 | 30.27 | 30.61 | 30.09 | 30.63 | 20,382 | +0.30(+0.98%) |
Jan 27, 2022 | 30.91 | 31.41 | 30.12 | 30.33 | 27,843 | -0.64(-2.07%) |
Jan 26, 2022 | 31.38 | 31.56 | 30.80 | 30.97 | 33,902 | -0.39(-1.24%) |
Jan 25, 2022 | 31.29 | 31.60 | 30.61 | 31.36 | 30,212 | -0.29(-0.91%) |
Jan 24, 2022 | 31.54 | 31.82 | 30.65 | 31.65 | 46,450 | +0.04(+0.12%) |
Jan 21, 2022 | 31.01 | 31.99 | 31.01 | 31.61 | 80,773 | +0.53(+1.70%) |
Jan 20, 2022 | 31.35 | 31.94 | 31.05 | 31.08 | 23,028 | -0.30(-0.95%) |
Jan 19, 2022 | 31.70 | 31.74 | 31.29 | 31.38 | 24,616 | -0.14(-0.44%) |
Jan 18, 2022 | 32.00 | 32.00 | 31.45 | 31.52 | 37,114 | -0.47(-1.48%) |
Jan 14, 2022 | 31.99 | 0 | +0.43(+1.35%) | |||
Jan 13, 2022 | 31.66 | 32.43 | 31.45 | 31.56 | 36,187 | -0.21(-0.67%) |
Jan 12, 2022 | 32.71 | 32.79 | 31.55 | 31.78 | 37,730 | -0.75(-2.31%) |
Jan 11, 2022 | 32.84 | 32.93 | 32.36 | 32.53 | 35,380 | -0.19(-0.60%) |
Jan 10, 2022 | 32.07 | 32.92 | 31.94 | 32.72 | 21,534 | +0.45(+1.41%) |
Jan 07, 2022 | 31.83 | 33.12 | 31.83 | 32.27 | 33,925 | +0.44(+1.37%) |
Jan 06, 2022 | 31.74 | 32.55 | 30.95 | 31.83 | 46,187 | -0.06(-0.17%) |
Jan 05, 2022 | 30.59 | 32.59 | 30.45 | 31.89 | 60,421 | +1.53(+5.04%) |
Jan 04, 2022 | 30.15 | 31.11 | 30.15 | 30.36 | 26,094 | +0.15(+0.49%) |