Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.18 | 28.53 | 28.13 | 28.18 | 74,487 | +0.07(+0.23%) |
Mar 30, 2022 | 27.87 | 28.18 | 27.80 | 28.11 | 58,039 | +0.42(+1.53%) |
Mar 29, 2022 | 27.12 | 27.70 | 27.09 | 27.69 | 26,315 | +0.34(+1.25%) |
Mar 28, 2022 | 27.48 | 27.51 | 27.18 | 27.34 | 60,174 | -0.14(-0.50%) |
Mar 25, 2022 | 27.02 | 27.56 | 27.02 | 27.48 | 55,384 | +0.49(+1.81%) |
Mar 24, 2022 | 26.74 | 27.11 | 26.67 | 26.99 | 46,253 | +0.31(+1.16%) |
Mar 23, 2022 | 26.54 | 26.76 | 26.46 | 26.68 | 57,128 | +0.43(+1.65%) |
Mar 22, 2022 | 26.36 | 26.41 | 26.09 | 26.25 | 87,569 | +0.02(+0.06%) |
Mar 21, 2022 | 25.90 | 26.43 | 25.88 | 26.23 | 98,154 | +0.45(+1.74%) |
Mar 18, 2022 | 26.04 | 26.13 | 25.73 | 25.79 | 89,497 | -0.22(-0.85%) |
Mar 17, 2022 | 25.56 | 26.18 | 25.56 | 26.01 | 43,201 | +0.58(+2.28%) |
Mar 16, 2022 | 25.29 | 25.76 | 25.13 | 25.43 | 104,710 | +0.19(+0.74%) |
Mar 15, 2022 | 24.89 | 25.43 | 24.77 | 25.24 | 77,375 | -0.14(-0.55%) |
Mar 14, 2022 | 25.89 | 25.95 | 25.25 | 25.38 | 184,587 | -0.76(-2.90%) |
Mar 11, 2022 | 26.74 | 26.89 | 26.13 | 26.14 | 108,257 | -0.54(-2.02%) |
Mar 10, 2022 | 25.86 | 26.81 | 25.86 | 26.67 | 139,023 | +0.54(+2.06%) |
Mar 09, 2022 | 26.11 | 26.48 | 25.78 | 26.14 | 159,173 | -0.34(-1.29%) |
Mar 08, 2022 | 26.36 | 26.90 | 26.04 | 26.48 | 172,424 | +0.46(+1.75%) |
Mar 07, 2022 | 26.28 | 26.68 | 25.86 | 26.02 | 118,430 | -0.20(-0.75%) |
Mar 04, 2022 | 25.78 | 26.22 | 25.48 | 26.22 | 57,946 | +0.51(+2.00%) |
Mar 03, 2022 | 25.72 | 25.96 | 25.49 | 25.70 | 65,960 | -0.09(-0.35%) |
Mar 02, 2022 | 25.02 | 25.89 | 25.02 | 25.79 | 108,971 | +0.95(+3.81%) |
Mar 01, 2022 | 24.76 | 25.03 | 24.46 | 24.85 | 117,112 | +0.19(+0.76%) |
Feb 28, 2022 | 24.20 | 24.67 | 24.07 | 24.66 | 108,911 | +0.67(+2.79%) |
Feb 25, 2022 | 23.42 | 24.09 | 23.73 | 23.99 | 64,397 | +0.63(+2.69%) |
Feb 24, 2022 | 23.41 | 23.51 | 22.86 | 23.36 | 94,919 | +0.13(+0.56%) |
Feb 23, 2022 | 23.15 | 23.54 | 23.14 | 23.23 | 39,403 | +0.07(+0.32%) |
Feb 22, 2022 | 23.85 | 23.91 | 22.89 | 23.16 | 157,906 | -0.52(-2.20%) |
Feb 18, 2022 | 23.68 | 0 | -0.27(-1.12%) | |||
Feb 17, 2022 | 24.21 | 24.21 | 23.79 | 23.95 | 105,353 | -0.06(-0.24%) |
Feb 16, 2022 | 24.32 | 24.56 | 24.01 | 24.01 | 313,736 | -0.03(-0.13%) |
Feb 15, 2022 | 23.95 | 24.22 | 23.77 | 24.04 | 219,228 | -0.10(-0.43%) |
Feb 14, 2022 | 24.57 | 24.57 | 24.06 | 24.14 | 102,731 | -0.37(-1.53%) |
Feb 11, 2022 | 24.13 | 24.65 | 24.09 | 24.52 | 126,469 | +0.45(+1.85%) |
Feb 10, 2022 | 24.41 | 24.62 | 23.89 | 24.07 | 63,170 | -0.33(-1.34%) |
Feb 09, 2022 | 24.13 | 24.58 | 24.13 | 24.40 | 71,792 | +0.29(+1.22%) |
Feb 08, 2022 | 24.53 | 24.57 | 24.01 | 24.10 | 94,902 | -0.37(-1.50%) |
Feb 07, 2022 | 24.59 | 24.77 | 24.38 | 24.47 | 144,355 | -0.22(-0.90%) |
Feb 04, 2022 | 24.84 | 25.09 | 24.38 | 24.69 | 116,193 | -0.07(-0.29%) |
Feb 03, 2022 | 24.83 | 24.42 | 24.77 | 118,259 | -0.29(-1.14%) | |
Feb 02, 2022 | 24.87 | 25.08 | 24.54 | 25.05 | 109,876 | +0.21(+0.87%) |
Feb 01, 2022 | 24.46 | 24.88 | 24.24 | 24.84 | 215,994 | +0.53(+2.19%) |
Jan 31, 2022 | 23.63 | 24.38 | 24.30 | 127,674 | +0.53(+2.21%) | |
Jan 28, 2022 | 23.65 | 23.83 | 23.16 | 23.78 | 63,789 | +0.14(+0.57%) |
Jan 27, 2022 | 23.69 | 23.99 | 23.23 | 23.64 | 145,542 | +0.18(+0.75%) |
Jan 26, 2022 | 23.84 | 24.12 | 23.18 | 23.47 | 186,206 | -0.02(-0.07%) |
Jan 25, 2022 | 22.85 | 23.52 | 22.49 | 23.48 | 174,874 | +0.38(+1.65%) |
Jan 24, 2022 | 22.79 | 23.13 | 21.76 | 23.10 | 195,763 | +0.00(+0.00%) |
Jan 21, 2022 | 23.41 | 23.52 | 22.78 | 23.10 | 106,797 | -0.43(-1.83%) |
Jan 20, 2022 | 23.75 | 24.47 | 23.47 | 23.53 | 262,433 | -0.10(-0.44%) |
Jan 19, 2022 | 23.59 | 24.12 | 23.44 | 23.63 | 269,698 | +0.37(+1.61%) |
Jan 18, 2022 | 23.58 | 23.59 | 23.09 | 23.26 | 62,861 | -0.26(-1.12%) |
Jan 14, 2022 | 23.52 | 0 | +0.14(+0.61%) | |||
Jan 13, 2022 | 23.56 | 23.74 | 23.37 | 23.38 | 61,843 | -0.16(-0.68%) |
Jan 12, 2022 | 23.62 | 23.65 | 23.19 | 23.54 | 40,208 | +0.13(+0.54%) |
Jan 11, 2022 | 23.44 | 23.63 | 23.22 | 23.41 | 107,336 | +0.08(+0.34%) |
Jan 10, 2022 | 23.58 | 23.58 | 23.10 | 23.33 | 45,790 | -0.14(-0.58%) |
Jan 07, 2022 | 23.32 | 23.60 | 23.30 | 23.47 | 97,312 | +0.14(+0.61%) |
Jan 06, 2022 | 23.38 | 23.40 | 23.02 | 23.32 | 114,293 | +0.18(+0.76%) |
Jan 05, 2022 | 23.55 | 23.62 | 23.09 | 23.15 | 124,791 | -0.21(-0.92%) |
Jan 04, 2022 | 23.12 | 23.49 | 23.04 | 23.36 | 120,698 | +0.28(+1.21%) |