Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.46 | 27.46 | 27.20 | 27.23 | 463,595 | -0.06(-0.21%) |
Mar 30, 2022 | 27.40 | 27.51 | 27.23 | 27.29 | 203,203 | +0.27(+1.02%) |
Mar 29, 2022 | 27.05 | 27.06 | 26.83 | 27.02 | 265,749 | -0.09(-0.34%) |
Mar 28, 2022 | 27.16 | 27.16 | 26.93 | 27.11 | 195,612 | -0.17(-0.61%) |
Mar 25, 2022 | 27.13 | 27.31 | 27.07 | 27.28 | 198,515 | +0.15(+0.55%) |
Mar 24, 2022 | 27.11 | 27.18 | 27.01 | 27.13 | 131,649 | +0.01(+0.05%) |
Mar 23, 2022 | 26.95 | 27.28 | 26.87 | 27.11 | 139,162 | +0.27(+1.02%) |
Mar 22, 2022 | 26.94 | 27.09 | 26.75 | 26.84 | 131,650 | +0.25(+0.93%) |
Mar 21, 2022 | 26.56 | 26.61 | 26.42 | 26.59 | 138,465 | -0.19(-0.71%) |
Mar 18, 2022 | 26.20 | 26.84 | 26.20 | 26.78 | 131,765 | +0.28(+1.06%) |
Mar 17, 2022 | 26.44 | 26.51 | 26.28 | 26.50 | 139,691 | +0.04(+0.16%) |
Mar 16, 2022 | 26.00 | 26.47 | 25.89 | 26.46 | 198,755 | +1.10(+4.34%) |
Mar 15, 2022 | 25.25 | 25.41 | 25.18 | 25.36 | 477,810 | -0.25(-0.97%) |
Mar 14, 2022 | 25.87 | 25.95 | 25.54 | 25.61 | 296,848 | -0.67(-2.55%) |
Mar 11, 2022 | 26.67 | 26.86 | 26.26 | 26.28 | 369,450 | -0.41(-1.55%) |
Mar 10, 2022 | 26.53 | 26.72 | 26.47 | 26.69 | 114,325 | -0.11(-0.40%) |
Mar 09, 2022 | 26.90 | 26.92 | 26.57 | 26.80 | 126,886 | +0.55(+2.11%) |
Mar 08, 2022 | 26.42 | 26.53 | 26.14 | 26.24 | 422,887 | -0.17(-0.63%) |
Mar 07, 2022 | 26.67 | 26.93 | 26.34 | 26.41 | 326,271 | -0.64(-2.35%) |
Mar 04, 2022 | 26.81 | 27.09 | 26.75 | 27.05 | 1,170,799 | +0.06(+0.21%) |
Mar 03, 2022 | 27.19 | 27.27 | 26.89 | 26.99 | 2,491,195 | -0.52(-1.89%) |
Mar 02, 2022 | 27.73 | 27.79 | 27.31 | 27.51 | 480,389 | -0.14(-0.51%) |
Mar 01, 2022 | 28.93 | 29.13 | 27.18 | 27.65 | 1,142,754 | -1.74(-5.93%) |
Feb 28, 2022 | 29.82 | 30.16 | 29.01 | 29.39 | 448,139 | -1.60(-5.15%) |
Feb 25, 2022 | 30.70 | 31.05 | 30.62 | 30.99 | 373,476 | +0.53(+1.74%) |
Feb 24, 2022 | 29.67 | 30.63 | 29.55 | 30.46 | 1,347,075 | -1.36(-4.26%) |
Feb 23, 2022 | 32.16 | 32.16 | 31.73 | 31.82 | 1,766,303 | -0.46(-1.43%) |
Feb 22, 2022 | 32.28 | 32.44 | 32.02 | 32.28 | 165,481 | -0.66(-2.01%) |
Feb 18, 2022 | 32.94 | 0 | -0.13(-0.40%) | |||
Feb 17, 2022 | 33.19 | 33.20 | 33.00 | 33.07 | 76,421 | -0.46(-1.38%) |
Feb 16, 2022 | 33.27 | 33.62 | 33.27 | 33.53 | 83,259 | +0.31(+0.95%) |
Feb 15, 2022 | 32.96 | 33.25 | 32.96 | 33.22 | 108,363 | +0.71(+2.18%) |
Feb 14, 2022 | 32.54 | 32.71 | 32.34 | 32.51 | 86,828 | -0.24(-0.75%) |
Feb 11, 2022 | 33.22 | 33.28 | 32.66 | 32.76 | 207,812 | -0.44(-1.32%) |
Feb 10, 2022 | 33.06 | 33.53 | 33.06 | 33.20 | 246,354 | -0.02(-0.07%) |
Feb 09, 2022 | 33.06 | 33.25 | 32.93 | 33.22 | 172,025 | +0.46(+1.41%) |
Feb 08, 2022 | 32.49 | 32.79 | 32.48 | 32.76 | 289,188 | +0.45(+1.41%) |
Feb 07, 2022 | 32.14 | 32.40 | 32.07 | 32.30 | 91,351 | +0.28(+0.88%) |
Feb 04, 2022 | 31.95 | 32.10 | 31.84 | 32.02 | 71,756 | +0.06(+0.18%) |
Feb 03, 2022 | 31.88 | 32.02 | 31.77 | 31.96 | 60,771 | -0.11(-0.33%) |
Feb 02, 2022 | 32.10 | 32.15 | 31.91 | 32.07 | 93,288 | +0.04(+0.13%) |
Feb 01, 2022 | 32.13 | 32.13 | 31.88 | 32.03 | 135,321 | +0.09(+0.28%) |
Jan 31, 2022 | 31.65 | 31.97 | 31.94 | 83,983 | +0.41(+1.31%) | |
Jan 28, 2022 | 31.53 | 31.53 | 31.24 | 31.53 | 134,956 | +0.07(+0.21%) |
Jan 27, 2022 | 31.57 | 31.66 | 31.34 | 31.46 | 121,962 | +0.36(+1.14%) |
Jan 26, 2022 | 31.48 | 31.55 | 31.08 | 31.10 | 120,880 | -0.36(-1.16%) |
Jan 25, 2022 | 31.10 | 31.53 | 31.08 | 31.47 | 114,728 | +0.09(+0.29%) |
Jan 24, 2022 | 31.34 | 31.40 | 30.82 | 31.38 | 196,910 | -0.66(-2.06%) |
Jan 21, 2022 | 32.29 | 32.36 | 31.91 | 32.04 | 442,932 | -0.25(-0.77%) |
Jan 20, 2022 | 32.52 | 32.79 | 32.29 | 32.29 | 146,958 | +0.03(+0.10%) |
Jan 19, 2022 | 32.33 | 32.40 | 32.21 | 32.25 | 167,540 | +0.60(+1.88%) |
Jan 18, 2022 | 31.64 | 31.83 | 31.57 | 31.66 | 181,600 | -0.50(-1.54%) |
Jan 14, 2022 | 32.15 | 0 | -0.07(-0.23%) | |||
Jan 13, 2022 | 32.50 | 32.50 | 32.18 | 32.23 | 131,146 | -0.40(-1.24%) |
Jan 12, 2022 | 32.47 | 32.68 | 32.41 | 32.63 | 90,800 | +0.27(+0.84%) |
Jan 11, 2022 | 32.08 | 32.46 | 32.03 | 32.36 | 158,053 | +0.45(+1.42%) |
Jan 10, 2022 | 31.85 | 31.91 | 31.67 | 31.91 | 159,081 | +0.02(+0.05%) |
Jan 07, 2022 | 31.90 | 31.99 | 31.67 | 31.89 | 386,014 | +0.17(+0.52%) |
Jan 06, 2022 | 31.61 | 31.79 | 31.54 | 31.72 | 143,412 | +0.20(+0.63%) |
Jan 05, 2022 | 32.01 | 32.16 | 31.50 | 31.53 | 95,588 | -0.50(-1.55%) |
Jan 04, 2022 | 32.01 | 32.10 | 31.86 | 32.02 | 78,784 | -0.02(-0.05%) |